Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.20 | 29.20 | 29.00 | 29.18 | 229,310 | +0.20(+0.69%) |
Nov 29, 2018 | 29.93 | 29.93 | 28.98 | 28.98 | 843 | -0.16(-0.53%) |
Nov 28, 2018 | 28.89 | 29.17 | 28.89 | 29.13 | 6,897 | +0.60(+2.12%) |
Nov 27, 2018 | 28.52 | 28.53 | 28.52 | 28.53 | 163,191 | -0.04(-0.15%) |
Nov 26, 2018 | 28.61 | 28.61 | 28.57 | 28.57 | 1,247 | +0.13(+0.47%) |
Nov 23, 2018 | 29.00 | 29.00 | 28.36 | 28.44 | 4,438 | +0.18(+0.65%) |
Nov 21, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.10(+0.36%) | |
Nov 20, 2018 | 28.36 | 28.37 | 28.15 | 28.15 | 701 | -0.45(-1.59%) |
Nov 19, 2018 | 28.96 | 28.96 | 28.50 | 28.61 | 1,815 | -0.39(-1.33%) |
Nov 16, 2018 | 29.06 | 29.15 | 28.91 | 28.99 | 2,057 | -0.10(-0.35%) |
Nov 15, 2018 | 29.09 | 29.09 | 29.09 | 2 | +0.00(+0.00%) | |
Nov 14, 2018 | 29.33 | 29.33 | 29.09 | 29.09 | 244 | -0.45(-1.53%) |
Nov 13, 2018 | 29.55 | 29.55 | 29.55 | 29.55 | 108,559 | +0.18(+0.63%) |
Nov 12, 2018 | 29.28 | 29.36 | 29.28 | 29.36 | 980 | -0.20(-0.69%) |
Nov 09, 2018 | 29.95 | 29.95 | 29.33 | 29.57 | 8,877 | -0.55(-1.81%) |
Nov 08, 2018 | 30.78 | 30.78 | 30.11 | 30.11 | 2,258 | -0.09(-0.31%) |
Nov 07, 2018 | 29.72 | 30.20 | 29.72 | 30.20 | 4,502 | +0.61(+2.06%) |
Nov 06, 2018 | 29.55 | 30.66 | 29.49 | 29.59 | 5,943 | +0.17(+0.56%) |
Nov 05, 2018 | 29.52 | 29.57 | 29.32 | 29.43 | 2,019 | -0.07(-0.25%) |
Nov 02, 2018 | 29.79 | 30.04 | 29.46 | 29.50 | 1,515 | +0.15(+0.52%) |
Nov 01, 2018 | 28.92 | 29.35 | 28.92 | 29.35 | 1,373 | +0.41(+1.40%) |
Oct 31, 2018 | 29.10 | 29.10 | 28.94 | 28.94 | 1,616 | +0.39(+1.37%) |
Oct 30, 2018 | 28.50 | 28.55 | 28.50 | 28.55 | 931 | +0.51(+1.82%) |
Oct 29, 2018 | 27.85 | 28.68 | 27.85 | 28.04 | 7,794 | -0.65(-2.25%) |
Oct 26, 2018 | 28.19 | 29.17 | 27.94 | 28.69 | 56,082 | -0.06(-0.19%) |
Oct 25, 2018 | 28.74 | 23 | +0.00(+0.00%) | |||
Oct 24, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 265 | +0.06(+0.19%) |
Oct 23, 2018 | 28.63 | 28.72 | 28.63 | 28.69 | 7,249 | -0.53(-1.83%) |
Oct 22, 2018 | 29.23 | 29.23 | 29.22 | 29.22 | 559 | -0.13(-0.44%) |
Oct 19, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 541 | -0.35(-1.17%) |
Oct 18, 2018 | 30.02 | 30.02 | 29.70 | 29.70 | 1,148 | -0.70(-2.29%) |
Oct 17, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 302 | +0.09(+0.30%) |
Oct 16, 2018 | 30.67 | 30.67 | 30.30 | 30.30 | 7,809 | +0.36(+1.22%) |
Oct 15, 2018 | 28.97 | 29.94 | 28.91 | 29.94 | 9,314 | +0.62(+2.13%) |
Oct 12, 2018 | 29.98 | 29.98 | 29.32 | 29.32 | 2,165 | -0.12(-0.41%) |
Oct 11, 2018 | 29.77 | 29.77 | 29.44 | 29.44 | 412 | -0.66(-2.18%) |
Oct 10, 2018 | 30.26 | 30.30 | 30.09 | 30.09 | 18,655 | -0.79(-2.57%) |
Oct 09, 2018 | 30.89 | 30.89 | 30.89 | 131 | +0.00(+0.00%) | |
Oct 08, 2018 | 30.91 | 30.91 | 30.89 | 30.89 | 2,169 | -0.87(-2.75%) |
Oct 05, 2018 | 31.76 | 31.76 | 31.76 | 96 | +0.00(+0.00%) | |
Oct 04, 2018 | 31.76 | 31.76 | 31.76 | 70 | +0.00(+0.00%) | |
Oct 03, 2018 | 31.76 | 31.76 | 31.76 | 12 | +0.00(+0.00%) | |
Oct 02, 2018 | 31.80 | 31.80 | 31.76 | 31.76 | 2,035 | -0.48(-1.48%) |
Oct 01, 2018 | 32.24 | 32.24 | 32.24 | 32.24 | 202 | -0.18(-0.57%) |
Sep 28, 2018 | 32.37 | 32.42 | 32.37 | 32.42 | 434 | +0.02(+0.06%) |
Sep 27, 2018 | 32.38 | 32.40 | 32.38 | 32.40 | 642 | -0.15(-0.45%) |
Sep 26, 2018 | 32.55 | 32.55 | 32.55 | 32.55 | 179 | -0.04(-0.11%) |
Sep 25, 2018 | 33.96 | 33.96 | 32.59 | 32.59 | 3,402 | +0.22(+0.68%) |
Sep 24, 2018 | 33.77 | 33.77 | 32.34 | 32.37 | 3,319 | -0.32(-0.99%) |
Sep 21, 2018 | 32.64 | 32.69 | 32.64 | 32.69 | 868 | -0.04(-0.13%) |
Sep 20, 2018 | 32.71 | 32.73 | 32.70 | 32.73 | 1,134 | +0.19(+0.58%) |
Sep 19, 2018 | 32.54 | 32.54 | 32.54 | 162,811 | +0.00(+0.01%) | |
Sep 17, 2018 | 32.54 | 32.54 | 32.54 | 0 | -0.22(-0.67%) | |
Sep 14, 2018 | 32.76 | 32.76 | 32.76 | 149 | +0.00(+0.00%) | |
Sep 13, 2018 | 33.39 | 33.39 | 32.76 | 32.76 | 477 | -0.04(-0.13%) |
Sep 11, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 32.77 | 32.80 | 32.77 | 32.80 | 375 | +0.16(+0.48%) |
Sep 06, 2018 | 32.64 | 32.64 | 32.64 | 0 | -0.27(-0.81%) |