Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.07 | 28.10 | 27.80 | 28.02 | 26,400 | -0.06(-0.21%) |
Nov 29, 2018 | 28.02 | 28.17 | 27.95 | 28.09 | 112,700 | +0.10(+0.34%) |
Nov 28, 2018 | 27.55 | 28.03 | 27.28 | 27.99 | 67,844 | +0.77(+2.83%) |
Nov 27, 2018 | 27.24 | 27.29 | 27.07 | 27.22 | 34,863 | -0.35(-1.25%) |
Nov 26, 2018 | 27.51 | 27.57 | 27.41 | 27.57 | 43,426 | +0.21(+0.79%) |
Nov 23, 2018 | 27.06 | 27.37 | 27.06 | 27.35 | 27,800 | +0.05(+0.18%) |
Nov 21, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.72%) | |
Nov 20, 2018 | 27.06 | 27.38 | 27.05 | 27.11 | 26,858 | -0.82(-2.92%) |
Nov 19, 2018 | 28.10 | 28.10 | 27.86 | 27.92 | 27,425 | -0.40(-1.41%) |
Nov 16, 2018 | 28.19 | 28.33 | 28.10 | 28.32 | 22,700 | +0.02(+0.09%) |
Nov 15, 2018 | 27.96 | 28.31 | 27.89 | 28.30 | 25,879 | -0.07(-0.26%) |
Nov 14, 2018 | 28.43 | 28.51 | 28.26 | 28.37 | 41,985 | +0.68(+2.46%) |
Nov 13, 2018 | 27.72 | 27.91 | 27.63 | 27.69 | 66,009 | +0.09(+0.31%) |
Nov 12, 2018 | 27.81 | 27.84 | 27.56 | 27.61 | 37,932 | -0.54(-1.92%) |
Nov 09, 2018 | 28.17 | 28.19 | 28.01 | 28.14 | 22,400 | -0.20(-0.69%) |
Nov 08, 2018 | 28.52 | 28.54 | 28.31 | 28.34 | 98,922 | -0.22(-0.77%) |
Nov 07, 2018 | 28.39 | 28.56 | 28.35 | 28.56 | 21,448 | +0.50(+1.78%) |
Nov 06, 2018 | 28.22 | 28.23 | 27.97 | 28.06 | 41,289 | -0.34(-1.20%) |
Nov 05, 2018 | 28.43 | 28.48 | 28.23 | 28.40 | 38,251 | -0.25(-0.87%) |
Nov 02, 2018 | 28.74 | 28.78 | 28.37 | 28.65 | 23,000 | -0.04(-0.14%) |
Nov 01, 2018 | 28.34 | 28.73 | 28.27 | 28.69 | 46,631 | +0.74(+2.63%) |
Oct 31, 2018 | 27.95 | 28.16 | 27.92 | 27.95 | 45,788 | +0.30(+1.10%) |
Oct 30, 2018 | 27.33 | 27.70 | 27.30 | 27.65 | 36,266 | +0.24(+0.88%) |
Oct 29, 2018 | 27.86 | 27.86 | 27.19 | 27.41 | 57,333 | -0.48(-1.72%) |
Oct 26, 2018 | 27.82 | 28.22 | 27.49 | 27.89 | 30,900 | +0.02(+0.05%) |
Oct 25, 2018 | 27.70 | 28.05 | 27.70 | 27.88 | 43,472 | +0.71(+2.63%) |
Oct 24, 2018 | 27.78 | 27.79 | 27.01 | 27.16 | 37,036 | -0.49(-1.77%) |
Oct 23, 2018 | 27.60 | 27.67 | 27.30 | 27.65 | 96,344 | -0.49(-1.74%) |
Oct 22, 2018 | 28.29 | 28.33 | 28.05 | 28.14 | 28,526 | -0.38(-1.33%) |
Oct 19, 2018 | 28.17 | 28.72 | 28.17 | 28.52 | 45,800 | +0.29(+1.05%) |
Oct 18, 2018 | 28.42 | 28.52 | 28.14 | 28.23 | 48,030 | -0.89(-3.07%) |
Oct 17, 2018 | 29.33 | 29.33 | 28.85 | 29.12 | 48,808 | +0.47(+1.64%) |
Oct 16, 2018 | 28.80 | 28.80 | 28.55 | 28.65 | 67,565 | +0.34(+1.20%) |
Oct 15, 2018 | 28.22 | 28.36 | 28.18 | 28.31 | 39,473 | -0.18(-0.63%) |
Oct 12, 2018 | 28.55 | 28.55 | 28.18 | 28.49 | 42,600 | +0.11(+0.39%) |
Oct 11, 2018 | 28.68 | 28.73 | 28.30 | 28.38 | 41,560 | -0.35(-1.22%) |
Oct 10, 2018 | 28.83 | 29.01 | 28.71 | 28.73 | 32,016 | -0.67(-2.28%) |
Oct 09, 2018 | 29.42 | 29.53 | 29.36 | 29.40 | 25,588 | -0.77(-2.54%) |
Oct 08, 2018 | 29.92 | 30.22 | 29.92 | 30.17 | 23,447 | -0.58(-1.88%) |
Oct 05, 2018 | 30.86 | 30.89 | 30.61 | 30.75 | 17,100 | +0.23(+0.75%) |
Oct 04, 2018 | 30.66 | 30.66 | 30.40 | 30.52 | 17,865 | -0.59(-1.90%) |
Oct 03, 2018 | 30.90 | 31.19 | 30.86 | 31.11 | 42,505 | +0.34(+1.11%) |
Oct 02, 2018 | 30.73 | 30.83 | 30.70 | 30.77 | 19,329 | +0.05(+0.16%) |
Oct 01, 2018 | 30.97 | 30.97 | 30.64 | 30.71 | 20,630 | -0.44(-1.41%) |
Sep 28, 2018 | 31.14 | 31.26 | 31.10 | 31.16 | 19,900 | -0.14(-0.46%) |
Sep 27, 2018 | 31.31 | 31.50 | 31.26 | 31.30 | 11,540 | -0.29(-0.92%) |
Sep 26, 2018 | 31.52 | 31.76 | 31.50 | 31.59 | 17,826 | -0.09(-0.27%) |
Sep 25, 2018 | 31.97 | 31.97 | 31.63 | 31.68 | 12,595 | -0.23(-0.72%) |
Sep 24, 2018 | 32.23 | 32.23 | 31.89 | 31.91 | 29,176 | -0.39(-1.22%) |
Sep 21, 2018 | 32.29 | 32.38 | 32.23 | 32.30 | 20,100 | -0.35(-1.07%) |
Sep 20, 2018 | 32.79 | 32.79 | 32.43 | 32.65 | 20,335 | +0.79(+2.48%) |
Sep 19, 2018 | 31.57 | 31.96 | 31.43 | 31.86 | 61,239 | +0.43(+1.37%) |
Sep 18, 2018 | 31.43 | 31.53 | 31.29 | 31.43 | 15,649 | +0.05(+0.16%) |
Sep 17, 2018 | 31.46 | 31.53 | 31.35 | 31.38 | 14,087 | +0.13(+0.42%) |
Sep 14, 2018 | 31.32 | 31.36 | 31.10 | 31.25 | 9,500 | -0.07(-0.21%) |
Sep 13, 2018 | 31.21 | 31.38 | 31.21 | 31.32 | 189,571 | +0.43(+1.38%) |
Sep 12, 2018 | 30.95 | 30.97 | 30.78 | 30.89 | 15,213 | -0.41(-1.31%) |
Sep 11, 2018 | 31.17 | 31.31 | 31.15 | 31.30 | 25,734 | +0.00(+0.00%) |
Sep 10, 2018 | 31.32 | 31.39 | 31.18 | 31.30 | 14,311 | -0.36(-1.14%) |
Sep 07, 2018 | 31.62 | 31.72 | 31.56 | 31.66 | 14,200 | -0.04(-0.13%) |
Sep 06, 2018 | 31.50 | 31.74 | 31.49 | 31.70 | 18,280 | +0.42(+1.34%) |
Sep 05, 2018 | 31.15 | 31.35 | 31.13 | 31.28 | 16,415 | +0.41(+1.33%) |