Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.86 | 29.19 | 28.86 | 29.19 | 21,186 | +0.20(+0.70%) |
Nov 29, 2018 | 28.98 | 29.14 | 28.95 | 28.98 | 25,443 | -0.09(-0.29%) |
Nov 28, 2018 | 28.47 | 29.07 | 28.41 | 29.07 | 14,974 | +0.74(+2.63%) |
Nov 27, 2018 | 28.50 | 28.50 | 28.31 | 28.33 | 26,653 | -0.19(-0.68%) |
Nov 26, 2018 | 28.36 | 28.56 | 28.36 | 28.52 | 17,930 | +0.29(+1.04%) |
Nov 23, 2018 | 27.82 | 28.23 | 27.82 | 28.23 | 9,301 | +0.19(+0.68%) |
Nov 21, 2018 | 28.04 | 28.04 | 28.04 | 0 | +0.41(+1.49%) | |
Nov 20, 2018 | 27.64 | 27.92 | 27.46 | 27.63 | 40,274 | -0.52(-1.86%) |
Nov 19, 2018 | 28.59 | 28.59 | 28.08 | 28.15 | 19,051 | -0.71(-2.47%) |
Nov 16, 2018 | 28.55 | 28.86 | 28.55 | 28.86 | 19,635 | +0.17(+0.61%) |
Nov 15, 2018 | 28.25 | 28.69 | 28.12 | 28.69 | 24,947 | +0.14(+0.49%) |
Nov 14, 2018 | 28.83 | 28.83 | 28.47 | 28.55 | 13,021 | +0.08(+0.28%) |
Nov 13, 2018 | 28.58 | 28.82 | 28.47 | 28.47 | 15,207 | +0.00(+0.00%) |
Nov 12, 2018 | 29.03 | 29.03 | 28.47 | 28.47 | 14,881 | -0.63(-2.15%) |
Nov 09, 2018 | 29.50 | 29.50 | 28.98 | 29.09 | 26,870 | -0.56(-1.90%) |
Nov 08, 2018 | 29.65 | 29.80 | 29.64 | 29.65 | 17,646 | -0.10(-0.34%) |
Nov 07, 2018 | 29.58 | 29.75 | 29.40 | 29.75 | 24,059 | +0.34(+1.17%) |
Nov 06, 2018 | 29.25 | 29.41 | 29.17 | 29.41 | 31,944 | +0.19(+0.64%) |
Nov 05, 2018 | 29.37 | 29.42 | 28.98 | 29.22 | 23,749 | -0.15(-0.50%) |
Nov 02, 2018 | 29.36 | 29.56 | 29.08 | 29.37 | 12,918 | +0.19(+0.65%) |
Nov 01, 2018 | 28.64 | 29.23 | 28.58 | 29.18 | 54,489 | +0.50(+1.75%) |
Oct 31, 2018 | 28.39 | 28.68 | 28.39 | 28.68 | 25,578 | +0.63(+2.25%) |
Oct 30, 2018 | 27.43 | 28.05 | 27.43 | 28.05 | 27,159 | +0.59(+2.16%) |
Oct 29, 2018 | 28.21 | 28.39 | 27.12 | 27.45 | 36,729 | -0.36(-1.28%) |
Oct 26, 2018 | 27.76 | 28.09 | 27.74 | 27.81 | 14,468 | -0.35(-1.24%) |
Oct 25, 2018 | 27.77 | 28.30 | 27.77 | 28.16 | 85,870 | +0.61(+2.21%) |
Oct 24, 2018 | 28.59 | 28.59 | 27.55 | 27.55 | 32,192 | -1.18(-4.12%) |
Oct 23, 2018 | 28.38 | 28.73 | 28.03 | 28.73 | 49,725 | -0.10(-0.35%) |
Oct 22, 2018 | 29.07 | 29.07 | 28.77 | 28.83 | 19,243 | -0.08(-0.28%) |
Oct 19, 2018 | 29.35 | 29.35 | 28.87 | 28.91 | 14,468 | -0.36(-1.23%) |
Oct 18, 2018 | 29.42 | 29.42 | 29.21 | 29.27 | 28,704 | -0.55(-1.85%) |
Oct 17, 2018 | 29.80 | 29.84 | 29.52 | 29.82 | 16,401 | +0.02(+0.07%) |
Oct 16, 2018 | 29.73 | 29.84 | 29.73 | 29.80 | 12,318 | +0.65(+2.24%) |
Oct 15, 2018 | 28.95 | 29.23 | 28.89 | 29.15 | 33,752 | +0.14(+0.49%) |
Oct 12, 2018 | 29.31 | 29.31 | 28.67 | 29.01 | 31,520 | +0.11(+0.37%) |
Oct 11, 2018 | 29.08 | 29.20 | 28.86 | 28.90 | 41,286 | -0.34(-1.15%) |
Oct 10, 2018 | 30.04 | 30.04 | 29.19 | 29.24 | 35,127 | -0.90(-2.99%) |
Oct 09, 2018 | 30.29 | 30.44 | 30.13 | 30.14 | 34,383 | -0.25(-0.84%) |
Oct 08, 2018 | 30.29 | 30.39 | 30.08 | 30.39 | 16,189 | -0.18(-0.59%) |
Oct 05, 2018 | 30.93 | 30.93 | 30.24 | 30.57 | 38,238 | -0.38(-1.23%) |
Oct 04, 2018 | 31.35 | 31.35 | 30.89 | 30.95 | 16,757 | -0.51(-1.62%) |
Oct 03, 2018 | 31.65 | 31.65 | 31.46 | 31.46 | 31,086 | +0.06(+0.20%) |
Oct 02, 2018 | 31.57 | 31.57 | 31.38 | 31.39 | 44,578 | -0.20(-0.62%) |
Oct 01, 2018 | 32.08 | 32.08 | 31.59 | 31.59 | 90,252 | -0.40(-1.24%) |
Sep 28, 2018 | 31.86 | 32.08 | 31.86 | 31.99 | 10,334 | +0.03(+0.08%) |
Sep 27, 2018 | 31.94 | 31.97 | 31.94 | 31.96 | 22,327 | -0.13(-0.41%) |
Sep 26, 2018 | 32.18 | 32.18 | 32.04 | 32.09 | 48,991 | -0.05(-0.15%) |
Sep 25, 2018 | 32.10 | 32.18 | 32.10 | 32.14 | 27,691 | +0.03(+0.08%) |
Sep 24, 2018 | 32.12 | 32.14 | 31.96 | 32.11 | 17,858 | -0.11(-0.34%) |
Sep 21, 2018 | 32.28 | 32.28 | 32.22 | 32.22 | 12,442 | +0.00(+0.01%) |
Sep 20, 2018 | 32.19 | 32.22 | 32.19 | 32.22 | 7,522 | +0.26(+0.81%) |
Sep 19, 2018 | 32.43 | 32.43 | 31.96 | 31.96 | 18,975 | -0.40(-1.23%) |
Sep 18, 2018 | 32.19 | 32.39 | 32.19 | 32.36 | 15,206 | +0.24(+0.73%) |
Sep 17, 2018 | 32.65 | 32.65 | 32.12 | 32.12 | 47,774 | -0.57(-1.74%) |
Sep 14, 2018 | 32.59 | 32.69 | 32.59 | 32.69 | 17,627 | +0.23(+0.71%) |
Sep 13, 2018 | 32.56 | 32.56 | 32.37 | 32.46 | 18,539 | -0.00(-0.01%) |
Sep 12, 2018 | 32.40 | 32.46 | 32.14 | 32.46 | 58,366 | +0.02(+0.07%) |
Sep 11, 2018 | 32.41 | 32.52 | 32.30 | 32.44 | 38,707 | -0.03(-0.09%) |
Sep 10, 2018 | 32.47 | 32.51 | 32.38 | 32.47 | 11,452 | +0.12(+0.38%) |
Sep 07, 2018 | 32.22 | 32.45 | 32.22 | 32.34 | 12,442 | +0.13(+0.40%) |
Sep 06, 2018 | 32.43 | 32.43 | 32.22 | 32.22 | 11,722 | -0.20(-0.62%) |
Sep 05, 2018 | 32.54 | 32.54 | 32.14 | 32.42 | 26,347 | -0.10(-0.32%) |