Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.93 | 33.42 | 32.68 | 33.32 | 84,924 | +0.40(+1.21%) |
Nov 29, 2018 | 33.13 | 33.29 | 32.81 | 32.92 | 46,327 | -0.35(-1.04%) |
Nov 28, 2018 | 32.62 | 33.32 | 32.40 | 33.27 | 83,124 | +0.67(+2.05%) |
Nov 27, 2018 | 32.36 | 32.71 | 32.36 | 32.60 | 66,530 | +0.06(+0.19%) |
Nov 26, 2018 | 32.19 | 32.72 | 32.19 | 32.54 | 94,089 | +0.53(+1.65%) |
Nov 23, 2018 | 31.71 | 32.20 | 31.63 | 32.01 | 35,769 | +0.10(+0.33%) |
Nov 21, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.99 | 32.46 | 31.65 | 31.91 | 59,447 | -0.36(-1.10%) |
Nov 19, 2018 | 32.06 | 32.59 | 31.86 | 32.27 | 239,276 | +0.20(+0.62%) |
Nov 16, 2018 | 31.60 | 32.13 | 31.60 | 32.07 | 60,347 | +0.31(+0.98%) |
Nov 15, 2018 | 30.77 | 31.75 | 30.77 | 31.75 | 83,443 | +0.99(+3.21%) |
Nov 14, 2018 | 31.62 | 31.81 | 30.58 | 30.77 | 91,699 | -0.71(-2.26%) |
Nov 13, 2018 | 31.81 | 32.32 | 31.44 | 31.48 | 90,832 | -0.35(-1.09%) |
Nov 12, 2018 | 31.69 | 32.08 | 31.55 | 31.82 | 63,650 | +0.11(+0.36%) |
Nov 09, 2018 | 31.96 | 32.04 | 31.54 | 31.71 | 36,577 | -0.30(-0.95%) |
Nov 08, 2018 | 31.68 | 32.13 | 31.68 | 32.01 | 33,728 | +0.23(+0.74%) |
Nov 07, 2018 | 31.82 | 31.85 | 31.29 | 31.78 | 50,683 | -0.04(-0.14%) |
Nov 06, 2018 | 31.60 | 31.98 | 31.44 | 31.82 | 40,440 | +0.11(+0.36%) |
Nov 05, 2018 | 31.75 | 31.81 | 31.38 | 31.71 | 56,776 | -0.11(-0.35%) |
Nov 02, 2018 | 31.76 | 31.90 | 31.47 | 31.82 | 73,732 | +0.24(+0.77%) |
Nov 01, 2018 | 31.27 | 31.75 | 31.24 | 31.58 | 79,172 | +0.36(+1.17%) |
Oct 31, 2018 | 31.90 | 32.19 | 31.16 | 31.22 | 92,986 | -0.45(-1.42%) |
Oct 30, 2018 | 30.57 | 31.72 | 30.57 | 31.67 | 131,351 | +1.09(+3.57%) |
Oct 29, 2018 | 30.27 | 30.90 | 30.12 | 30.58 | 78,873 | +0.56(+1.88%) |
Oct 26, 2018 | 29.54 | 30.17 | 29.15 | 30.01 | 68,539 | +0.19(+0.64%) |
Oct 25, 2018 | 29.04 | 30.10 | 29.04 | 29.82 | 79,588 | +0.90(+3.12%) |
Oct 24, 2018 | 29.99 | 30.21 | 28.90 | 28.92 | 56,444 | -1.14(-3.81%) |
Oct 23, 2018 | 29.48 | 30.22 | 29.34 | 30.06 | 55,053 | +0.33(+1.11%) |
Oct 22, 2018 | 30.38 | 30.46 | 29.54 | 29.73 | 37,414 | -0.63(-2.08%) |
Oct 19, 2018 | 30.78 | 30.90 | 30.31 | 30.37 | 61,155 | -0.45(-1.46%) |
Oct 18, 2018 | 31.17 | 31.35 | 30.77 | 30.82 | 53,900 | -0.45(-1.44%) |
Oct 17, 2018 | 31.36 | 31.44 | 30.81 | 31.27 | 52,743 | -0.10(-0.30%) |
Oct 16, 2018 | 30.97 | 31.38 | 30.51 | 31.36 | 69,959 | +0.50(+1.63%) |
Oct 15, 2018 | 30.42 | 31.07 | 30.39 | 30.86 | 54,992 | +0.42(+1.37%) |
Oct 12, 2018 | 31.62 | 31.62 | 29.90 | 30.45 | 121,040 | -0.86(-2.74%) |
Oct 11, 2018 | 32.15 | 32.29 | 31.27 | 31.30 | 87,457 | -0.94(-2.93%) |
Oct 10, 2018 | 32.49 | 33.10 | 32.25 | 32.25 | 77,709 | -0.36(-1.09%) |
Oct 09, 2018 | 32.64 | 33.19 | 32.54 | 32.60 | 62,918 | -0.14(-0.42%) |
Oct 08, 2018 | 32.53 | 33.11 | 32.32 | 32.74 | 54,730 | +0.23(+0.69%) |
Oct 05, 2018 | 32.94 | 33.07 | 32.40 | 32.52 | 54,577 | -0.40(-1.21%) |
Oct 04, 2018 | 32.92 | 33.20 | 32.70 | 32.92 | 72,601 | -0.02(-0.05%) |
Oct 03, 2018 | 32.62 | 32.98 | 32.20 | 32.93 | 108,329 | +0.42(+1.28%) |
Oct 02, 2018 | 32.48 | 32.81 | 32.42 | 32.52 | 124,327 | +0.04(+0.13%) |
Oct 01, 2018 | 33.55 | 33.55 | 32.44 | 32.47 | 103,975 | -1.00(-2.98%) |
Sep 28, 2018 | 33.12 | 33.50 | 33.12 | 33.47 | 121,156 | +0.35(+1.05%) |
Sep 27, 2018 | 33.37 | 33.45 | 33.07 | 33.12 | 167,037 | -0.16(-0.47%) |
Sep 26, 2018 | 33.24 | 33.57 | 33.15 | 33.28 | 253,828 | +0.15(+0.44%) |
Sep 25, 2018 | 33.39 | 33.71 | 33.11 | 33.13 | 71,828 | -0.23(-0.68%) |
Sep 24, 2018 | 33.92 | 34.00 | 33.14 | 33.36 | 96,758 | -0.70(-2.06%) |
Sep 21, 2018 | 34.00 | 34.12 | 33.72 | 34.06 | 309,236 | +0.04(+0.13%) |
Sep 20, 2018 | 33.66 | 34.12 | 33.62 | 34.02 | 34,997 | +0.42(+1.26%) |
Sep 19, 2018 | 33.58 | 33.89 | 33.32 | 33.59 | 51,976 | -0.03(-0.08%) |
Sep 18, 2018 | 33.50 | 33.70 | 33.40 | 33.62 | 85,154 | +0.00(+0.00%) |
Sep 17, 2018 | 33.40 | 33.64 | 33.39 | 33.62 | 82,215 | -0.04(-0.13%) |
Sep 14, 2018 | 33.26 | 33.76 | 32.99 | 33.66 | 52,270 | +0.30(+0.91%) |
Sep 13, 2018 | 33.60 | 33.63 | 33.28 | 33.36 | 91,129 | -0.13(-0.39%) |
Sep 12, 2018 | 33.70 | 33.80 | 33.44 | 33.49 | 115,379 | -0.29(-0.87%) |
Sep 11, 2018 | 33.84 | 33.97 | 33.69 | 33.78 | 38,314 | -0.09(-0.28%) |
Sep 10, 2018 | 34.07 | 34.12 | 33.68 | 33.88 | 43,890 | -0.05(-0.15%) |
Sep 07, 2018 | 33.81 | 33.97 | 33.35 | 33.93 | 50,645 | +0.11(+0.33%) |
Sep 06, 2018 | 33.93 | 34.16 | 33.71 | 33.82 | 63,872 | -0.10(-0.31%) |
Sep 05, 2018 | 33.64 | 33.94 | 31.73 | 33.92 | 65,711 | +0.27(+0.79%) |