Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.05 | 29.09 | 28.85 | 29.03 | 44,975 | -0.08(-0.27%) |
Nov 29, 2018 | 29.03 | 29.17 | 28.91 | 29.11 | 27,455 | +0.08(+0.27%) |
Nov 28, 2018 | 29.01 | 29.03 | 28.70 | 29.03 | 53,409 | +0.16(+0.54%) |
Nov 27, 2018 | 28.79 | 28.87 | 28.70 | 28.87 | 62,888 | +0.08(+0.28%) |
Nov 26, 2018 | 28.93 | 28.93 | 28.76 | 28.79 | 31,844 | +0.02(+0.06%) |
Nov 23, 2018 | 28.72 | 28.83 | 28.60 | 28.78 | 17,569 | +0.04(+0.14%) |
Nov 21, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.08(+0.27%) | |
Nov 20, 2018 | 28.78 | 28.86 | 28.60 | 28.66 | 30,253 | -0.20(-0.68%) |
Nov 19, 2018 | 28.95 | 29.07 | 28.74 | 28.85 | 33,061 | -0.06(-0.20%) |
Nov 16, 2018 | 28.70 | 28.95 | 28.70 | 28.91 | 25,970 | +0.13(+0.44%) |
Nov 15, 2018 | 28.91 | 28.97 | 28.50 | 28.79 | 24,625 | -0.19(-0.64%) |
Nov 14, 2018 | 29.15 | 29.15 | 28.85 | 28.97 | 44,510 | -0.08(-0.27%) |
Nov 13, 2018 | 29.17 | 29.22 | 28.99 | 29.05 | 30,397 | +0.00(+0.00%) |
Nov 12, 2018 | 29.19 | 29.36 | 29.05 | 29.05 | 35,837 | -0.12(-0.40%) |
Nov 09, 2018 | 29.09 | 29.19 | 29.03 | 29.17 | 18,440 | +0.08(+0.27%) |
Nov 08, 2018 | 29.09 | 29.15 | 28.91 | 29.09 | 24,726 | +0.04(+0.13%) |
Nov 07, 2018 | 28.89 | 29.05 | 28.74 | 29.05 | 44,322 | +0.35(+1.22%) |
Nov 06, 2018 | 28.62 | 28.72 | 28.62 | 28.70 | 27,899 | +0.10(+0.34%) |
Nov 05, 2018 | 28.42 | 28.70 | 28.42 | 28.60 | 58,458 | +0.29(+1.02%) |
Nov 02, 2018 | 28.37 | 28.50 | 28.18 | 28.31 | 38,266 | -0.16(-0.54%) |
Nov 01, 2018 | 28.27 | 28.47 | 28.26 | 28.47 | 10,674 | +0.02(+0.07%) |
Oct 31, 2018 | 28.50 | 28.58 | 28.28 | 28.45 | 25,820 | -0.02(-0.07%) |
Oct 30, 2018 | 28.23 | 28.52 | 28.21 | 28.47 | 65,539 | +0.25(+0.89%) |
Oct 29, 2018 | 28.31 | 28.52 | 28.08 | 28.21 | 22,108 | +0.14(+0.48%) |
Oct 26, 2018 | 28.43 | 28.43 | 27.86 | 28.08 | 49,766 | -0.48(-1.70%) |
Oct 25, 2018 | 28.25 | 28.62 | 28.19 | 28.56 | 37,936 | +0.31(+1.10%) |
Oct 24, 2018 | 28.17 | 28.41 | 28.09 | 28.25 | 15,244 | +0.16(+0.55%) |
Oct 23, 2018 | 28.14 | 28.17 | 27.83 | 28.10 | 66,701 | -0.10(-0.34%) |
Oct 22, 2018 | 28.47 | 28.50 | 28.18 | 28.19 | 27,756 | -0.16(-0.55%) |
Oct 19, 2018 | 28.27 | 28.41 | 28.27 | 28.35 | 27,487 | +0.09(+0.31%) |
Oct 18, 2018 | 28.47 | 28.50 | 28.16 | 28.26 | 41,824 | -0.16(-0.58%) |
Oct 17, 2018 | 28.31 | 28.57 | 28.27 | 28.43 | 40,527 | +0.08(+0.27%) |
Oct 16, 2018 | 28.02 | 28.41 | 27.88 | 28.35 | 100,917 | +0.33(+1.18%) |
Oct 15, 2018 | 27.79 | 28.14 | 27.79 | 28.02 | 31,117 | +0.28(+1.01%) |
Oct 12, 2018 | 28.21 | 28.21 | 27.63 | 27.74 | 49,818 | -0.20(-0.73%) |
Oct 11, 2018 | 28.31 | 28.39 | 27.83 | 27.94 | 61,316 | -0.47(-1.64%) |
Oct 10, 2018 | 28.74 | 28.85 | 28.39 | 28.41 | 26,852 | -0.35(-1.21%) |
Oct 09, 2018 | 28.72 | 28.79 | 28.63 | 28.76 | 43,607 | +0.12(+0.41%) |
Oct 08, 2018 | 28.23 | 28.64 | 28.23 | 28.64 | 22,367 | +0.35(+1.23%) |
Oct 05, 2018 | 28.35 | 28.43 | 28.25 | 28.29 | 30,375 | -0.04(-0.14%) |
Oct 04, 2018 | 28.70 | 28.70 | 28.31 | 28.33 | 50,291 | -0.41(-1.42%) |
Oct 03, 2018 | 28.93 | 29.09 | 28.70 | 28.74 | 79,304 | -0.27(-0.95%) |
Oct 02, 2018 | 29.11 | 29.15 | 28.99 | 29.01 | 32,652 | -0.10(-0.33%) |
Oct 01, 2018 | 29.38 | 29.38 | 29.09 | 29.11 | 49,058 | -0.17(-0.59%) |
Sep 28, 2018 | 29.07 | 29.28 | 29.07 | 29.28 | 48,692 | +0.19(+0.66%) |
Sep 27, 2018 | 28.93 | 29.15 | 28.92 | 29.09 | 88,205 | +0.17(+0.60%) |
Sep 26, 2018 | 29.18 | 29.18 | 28.90 | 28.92 | 69,128 | -0.25(-0.86%) |
Sep 25, 2018 | 29.28 | 29.28 | 29.11 | 29.17 | 46,823 | +0.00(+0.00%) |
Sep 24, 2018 | 29.42 | 29.43 | 29.04 | 29.17 | 120,653 | -0.23(-0.79%) |
Sep 21, 2018 | 29.36 | 29.47 | 29.24 | 29.40 | 33,586 | +0.12(+0.42%) |
Sep 20, 2018 | 29.15 | 29.28 | 29.05 | 29.27 | 40,823 | +0.17(+0.57%) |
Sep 19, 2018 | 29.47 | 29.53 | 29.11 | 29.11 | 63,602 | -0.38(-1.27%) |
Sep 18, 2018 | 29.65 | 29.65 | 29.44 | 29.48 | 34,440 | -0.13(-0.42%) |
Sep 17, 2018 | 29.76 | 29.76 | 29.49 | 29.61 | 185,426 | -0.25(-0.84%) |
Sep 14, 2018 | 29.97 | 29.97 | 29.69 | 29.86 | 47,134 | -0.12(-0.39%) |
Sep 13, 2018 | 29.96 | 30.00 | 29.86 | 29.97 | 30,258 | +0.17(+0.58%) |
Sep 12, 2018 | 29.99 | 29.99 | 29.75 | 29.80 | 23,891 | -0.13(-0.45%) |
Sep 11, 2018 | 29.99 | 29.99 | 29.86 | 29.94 | 23,513 | +0.06(+0.19%) |
Sep 10, 2018 | 29.86 | 29.99 | 29.86 | 29.88 | 33,817 | +0.04(+0.13%) |
Sep 07, 2018 | 30.09 | 30.09 | 29.84 | 29.84 | 36,077 | -0.30(-0.99%) |
Sep 06, 2018 | 30.17 | 30.21 | 30.11 | 30.14 | 40,933 | +0.01(+0.02%) |
Sep 05, 2018 | 30.02 | 30.13 | 29.88 | 30.13 | 31,807 | +0.20(+0.67%) |