Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.22 | 32.28 | 32.20 | 32.28 | 1,600 | +0.20(+0.62%) |
Nov 29, 2018 | 32.11 | 32.11 | 32.07 | 32.08 | 650 | -0.11(-0.33%) |
Nov 28, 2018 | 31.58 | 32.19 | 31.58 | 32.19 | 3,896 | +0.72(+2.28%) |
Nov 27, 2018 | 31.28 | 31.47 | 31.28 | 31.47 | 5,075 | -0.09(-0.27%) |
Nov 26, 2018 | 31.40 | 31.56 | 31.26 | 31.56 | 17,491 | +0.40(+1.27%) |
Nov 23, 2018 | 31.12 | 31.18 | 31.12 | 31.16 | 1,500 | -0.05(-0.16%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.18(+0.58%) | |
Nov 20, 2018 | 31.28 | 31.28 | 30.89 | 31.03 | 9,547 | -0.48(-1.51%) |
Nov 19, 2018 | 31.84 | 32.05 | 31.46 | 31.51 | 5,206 | -0.69(-2.16%) |
Nov 16, 2018 | 32.08 | 32.20 | 31.98 | 32.20 | 3,000 | -0.01(-0.03%) |
Nov 15, 2018 | 31.89 | 32.21 | 31.75 | 32.21 | 3,546 | +0.25(+0.79%) |
Nov 14, 2018 | 32.15 | 32.15 | 31.66 | 31.96 | 2,543 | -0.02(-0.05%) |
Nov 13, 2018 | 32.08 | 32.29 | 31.95 | 31.98 | 9,528 | -0.16(-0.51%) |
Nov 12, 2018 | 32.67 | 32.67 | 32.14 | 32.14 | 535 | -0.55(-1.67%) |
Nov 09, 2018 | 32.72 | 32.72 | 32.69 | 32.69 | 400 | -0.13(-0.41%) |
Nov 08, 2018 | 32.95 | 32.97 | 32.82 | 32.82 | 11,617 | -0.14(-0.42%) |
Nov 07, 2018 | 32.49 | 32.96 | 32.49 | 32.96 | 3,987 | +0.74(+2.30%) |
Nov 06, 2018 | 32.20 | 32.26 | 32.13 | 32.22 | 5,195 | +0.30(+0.94%) |
Nov 05, 2018 | 31.98 | 32.09 | 31.92 | 31.92 | 1,675 | -0.26(-0.81%) |
Nov 02, 2018 | 32.32 | 32.37 | 32.13 | 32.18 | 1,200 | -0.04(-0.14%) |
Nov 01, 2018 | 31.72 | 32.22 | 31.72 | 32.22 | 2,024 | +0.23(+0.73%) |
Oct 31, 2018 | 31.97 | 31.99 | 31.97 | 31.99 | 766 | +1.04(+3.36%) |
Oct 30, 2018 | 30.98 | 31.15 | 30.95 | 30.95 | 5,057 | +0.47(+1.54%) |
Oct 29, 2018 | 31.16 | 31.44 | 30.48 | 30.48 | 4,463 | -0.50(-1.61%) |
Oct 26, 2018 | 30.45 | 31.11 | 30.45 | 30.98 | 8,200 | -0.29(-0.93%) |
Oct 25, 2018 | 30.82 | 31.38 | 30.82 | 31.27 | 1,633 | +0.70(+2.29%) |
Oct 24, 2018 | 31.67 | 31.67 | 30.57 | 30.57 | 2,292 | -1.13(-3.57%) |
Oct 23, 2018 | 31.50 | 31.79 | 31.08 | 31.70 | 10,238 | -0.34(-1.06%) |
Oct 22, 2018 | 31.89 | 32.04 | 31.80 | 32.04 | 6,186 | +0.05(+0.16%) |
Oct 19, 2018 | 32.09 | 32.35 | 31.95 | 31.99 | 3,400 | -0.15(-0.46%) |
Oct 18, 2018 | 32.55 | 32.55 | 32.00 | 32.14 | 5,102 | -0.35(-1.09%) |
Oct 17, 2018 | 32.56 | 32.75 | 32.35 | 32.49 | 6,721 | -0.07(-0.21%) |
Oct 16, 2018 | 32.12 | 32.59 | 32.12 | 32.56 | 5,901 | +0.46(+1.43%) |
Oct 15, 2018 | 32.40 | 32.40 | 31.92 | 32.10 | 8,379 | -0.02(-0.06%) |
Oct 12, 2018 | 32.47 | 32.47 | 31.76 | 32.12 | 13,600 | +0.46(+1.45%) |
Oct 11, 2018 | 32.58 | 32.58 | 31.57 | 31.66 | 10,238 | -0.82(-2.54%) |
Oct 10, 2018 | 33.43 | 33.46 | 32.22 | 32.48 | 7,785 | -0.99(-2.97%) |
Oct 09, 2018 | 33.35 | 33.50 | 33.35 | 33.48 | 377 | +0.12(+0.36%) |
Oct 08, 2018 | 33.41 | 33.41 | 33.31 | 33.36 | 884 | -0.25(-0.74%) |
Oct 05, 2018 | 33.66 | 33.66 | 33.52 | 33.61 | 700 | -0.17(-0.50%) |
Oct 04, 2018 | 34.15 | 34.15 | 33.74 | 33.78 | 1,693 | -0.51(-1.49%) |
Oct 03, 2018 | 34.38 | 34.44 | 34.27 | 34.29 | 7,656 | -0.08(-0.22%) |
Oct 02, 2018 | 34.37 | 34.42 | 34.33 | 34.37 | 7,849 | -0.06(-0.18%) |
Oct 01, 2018 | 34.60 | 34.62 | 34.43 | 34.43 | 4,204 | +0.06(+0.17%) |
Sep 28, 2018 | 34.37 | 34.42 | 34.34 | 34.37 | 1,700 | +0.06(+0.17%) |
Sep 27, 2018 | 34.45 | 34.45 | 34.32 | 34.32 | 3,077 | -0.07(-0.20%) |
Sep 26, 2018 | 34.43 | 34.49 | 34.36 | 34.38 | 3,329 | -0.00(-0.01%) |
Sep 25, 2018 | 34.51 | 34.51 | 34.37 | 34.39 | 2,687 | -0.21(-0.60%) |
Sep 24, 2018 | 34.78 | 34.78 | 34.53 | 34.59 | 1,222 | -0.25(-0.71%) |
Sep 21, 2018 | 34.85 | 34.85 | 34.84 | 34.84 | 500 | +0.04(+0.10%) |
Sep 20, 2018 | 34.73 | 34.80 | 34.72 | 34.80 | 3,511 | +0.17(+0.50%) |
Sep 19, 2018 | 34.64 | 34.67 | 34.58 | 34.63 | 1,038 | -0.01(-0.03%) |
Sep 18, 2018 | 34.65 | 34.65 | 34.59 | 34.64 | 3,021 | +0.09(+0.26%) |
Sep 17, 2018 | 34.60 | 34.60 | 34.42 | 34.55 | 4,178 | -0.04(-0.12%) |
Sep 14, 2018 | 34.67 | 34.67 | 34.59 | 34.59 | 1,100 | +0.05(+0.14%) |
Sep 13, 2018 | 34.47 | 34.54 | 34.47 | 34.54 | 6,728 | +0.28(+0.81%) |
Sep 12, 2018 | 34.24 | 34.29 | 34.18 | 34.26 | 4,388 | -0.09(-0.25%) |
Sep 11, 2018 | 34.11 | 34.41 | 34.11 | 34.35 | 11,782 | +0.11(+0.32%) |
Sep 10, 2018 | 34.23 | 34.28 | 34.21 | 34.24 | 2,385 | +0.15(+0.43%) |
Sep 07, 2018 | 34.17 | 34.28 | 34.09 | 34.09 | 18,200 | -0.03(-0.08%) |
Sep 06, 2018 | 34.18 | 34.19 | 34.07 | 34.12 | 2,912 | +0.04(+0.12%) |
Sep 05, 2018 | 33.96 | 34.08 | 33.96 | 34.08 | 2,252 | -0.11(-0.32%) |