Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.28 | 30.29 | 30.25 | 30.29 | 4,300 | +0.01(+0.03%) |
Nov 29, 2018 | 30.30 | 30.33 | 30.27 | 30.28 | 5,303 | -0.03(-0.10%) |
Nov 28, 2018 | 30.27 | 30.31 | 30.27 | 30.31 | 1,082 | +0.07(+0.23%) |
Nov 27, 2018 | 30.24 | 30.24 | 30.24 | 30.24 | 199 | -0.02(-0.07%) |
Nov 26, 2018 | 30.25 | 30.29 | 30.25 | 30.26 | 3,467 | -0.10(-0.33%) |
Nov 23, 2018 | 30.41 | 30.41 | 30.36 | 30.36 | 800 | +0.07(+0.23%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 30.29 | 30.29 | 30.15 | 30.27 | 11,808 | +0.02(+0.07%) |
Nov 19, 2018 | 30.31 | 30.36 | 30.25 | 30.25 | 5,746 | +0.09(+0.31%) |
Nov 16, 2018 | 30.16 | 30.19 | 30.12 | 30.16 | 60,200 | +0.05(+0.15%) |
Nov 15, 2018 | 30.01 | 30.28 | 30.01 | 30.11 | 10,112 | -0.19(-0.62%) |
Nov 14, 2018 | 29.74 | 30.31 | 29.74 | 30.30 | 9,295 | -0.08(-0.25%) |
Nov 13, 2018 | 30.38 | 30.38 | 30.38 | 30.38 | 2 | +0.00(+0.00%) |
Nov 12, 2018 | 30.38 | 30.38 | 30.38 | 30.38 | 354 | +0.10(+0.31%) |
Nov 09, 2018 | 30.28 | 30.28 | 30.28 | 30.28 | 100 | -0.00(-0.01%) |
Nov 08, 2018 | 30.39 | 30.39 | 30.28 | 30.28 | 305 | -0.06(-0.21%) |
Nov 07, 2018 | 30.32 | 30.38 | 30.32 | 30.35 | 662 | +0.10(+0.32%) |
Nov 06, 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 2 | +0.00(+0.00%) |
Nov 05, 2018 | 30.32 | 30.32 | 30.23 | 30.25 | 1,112 | +0.09(+0.28%) |
Nov 02, 2018 | 30.18 | 30.18 | 30.14 | 30.16 | 1,000 | -0.11(-0.38%) |
Nov 01, 2018 | 30.28 | 30.28 | 30.26 | 30.28 | 410 | -0.09(-0.30%) |
Oct 31, 2018 | 30.37 | 30.37 | 30.37 | 30.37 | 302 | -0.05(-0.18%) |
Oct 30, 2018 | 30.44 | 30.45 | 30.43 | 30.43 | 2,865 | -0.07(-0.23%) |
Oct 29, 2018 | 30.49 | 30.50 | 30.49 | 30.50 | 300,400 | +0.01(+0.02%) |
Oct 26, 2018 | 30.50 | 30.53 | 30.48 | 30.49 | 9,400 | +0.04(+0.14%) |
Oct 25, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 351 | -0.03(-0.11%) |
Oct 24, 2018 | 30.46 | 30.48 | 30.46 | 30.48 | 2,922 | +0.02(+0.07%) |
Oct 23, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 141 | +0.04(+0.12%) |
Oct 22, 2018 | 30.41 | 30.42 | 30.41 | 30.42 | 818 | +0.02(+0.07%) |
Oct 19, 2018 | 30.44 | 30.44 | 30.39 | 30.40 | 1,400 | -0.04(-0.13%) |
Oct 18, 2018 | 30.49 | 30.49 | 30.44 | 30.44 | 1,745 | -0.04(-0.13%) |
Oct 17, 2018 | 30.48 | 30.48 | 30.48 | 30.48 | 350 | -0.05(-0.16%) |
Oct 16, 2018 | 30.49 | 30.53 | 29.94 | 30.53 | 27,753 | +0.02(+0.07%) |
Oct 15, 2018 | 30.63 | 30.63 | 30.51 | 30.51 | 5,170 | -0.15(-0.49%) |
Oct 12, 2018 | 30.58 | 30.67 | 30.58 | 30.66 | 5,100 | +0.12(+0.39%) |
Oct 11, 2018 | 30.58 | 30.58 | 30.53 | 30.54 | 7,491 | +0.10(+0.33%) |
Oct 10, 2018 | 30.52 | 30.52 | 30.44 | 30.44 | 1,200 | -0.05(-0.16%) |
Oct 09, 2018 | 30.49 | 30.49 | 30.47 | 30.49 | 1,159 | +0.04(+0.13%) |
Oct 08, 2018 | 30.47 | 30.47 | 30.45 | 30.45 | 873 | +0.02(+0.06%) |
Oct 05, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 300 | -0.10(-0.33%) |
Oct 04, 2018 | 30.52 | 30.56 | 30.52 | 30.53 | 2,575 | -0.13(-0.42%) |
Oct 03, 2018 | 30.73 | 30.73 | 30.64 | 30.66 | 1,282 | -0.12(-0.39%) |
Oct 02, 2018 | 30.76 | 30.83 | 30.76 | 30.78 | 3,556 | +0.02(+0.07%) |
Oct 01, 2018 | 30.76 | 30.76 | 30.76 | 30.76 | 341 | -0.14(-0.45%) |
Sep 28, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 400 | +0.03(+0.10%) |
Sep 27, 2018 | 30.87 | 30.87 | 30.87 | 30.87 | 1,894 | +0.05(+0.16%) |
Sep 26, 2018 | 30.81 | 30.82 | 30.81 | 30.82 | 676 | +0.06(+0.20%) |
Sep 25, 2018 | 30.80 | 30.80 | 30.76 | 30.76 | 1,318 | -0.06(-0.19%) |
Sep 24, 2018 | 30.82 | 30.82 | 30.82 | 30.82 | 301 | -0.01(-0.03%) |
Sep 21, 2018 | 30.83 | 30.83 | 30.81 | 30.83 | 19,000 | +0.03(+0.10%) |
Sep 20, 2018 | 30.83 | 30.83 | 30.77 | 30.80 | 11,267 | +0.05(+0.16%) |
Sep 19, 2018 | 30.75 | 30.75 | 30.75 | 30.75 | 352 | -0.08(-0.26%) |
Sep 18, 2018 | 30.95 | 30.95 | 30.83 | 30.83 | 1,078 | -0.06(-0.19%) |
Sep 17, 2018 | 30.88 | 30.89 | 30.88 | 30.89 | 2,509 | +0.00(+0.02%) |
Sep 14, 2018 | 30.90 | 30.90 | 30.88 | 30.89 | 900 | -0.04(-0.15%) |
Sep 13, 2018 | 30.93 | 31.02 | 30.93 | 30.93 | 2,059 | +0.04(+0.13%) |
Sep 12, 2018 | 30.90 | 30.91 | 30.89 | 30.89 | 3,999 | +0.04(+0.13%) |
Sep 11, 2018 | 30.87 | 30.87 | 30.85 | 30.85 | 256 | -0.08(-0.26%) |
Sep 10, 2018 | 30.94 | 30.95 | 30.88 | 30.93 | 6,067 | +0.07(+0.23%) |
Sep 07, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 300 | -0.11(-0.36%) |
Sep 06, 2018 | 30.95 | 30.97 | 30.95 | 30.97 | 716 | +0.15(+0.49%) |
Sep 05, 2018 | 30.90 | 30.91 | 30.82 | 30.82 | 5,260 | -0.09(-0.29%) |