Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.59 | 28.59 | 28.52 | 28.55 | 6,597 | +0.00(+0.00%) |
Nov 29, 2018 | 28.53 | 28.55 | 28.46 | 28.55 | 8,360 | +0.06(+0.19%) |
Nov 28, 2018 | 28.44 | 28.51 | 28.44 | 28.50 | 27,926 | +0.02(+0.06%) |
Nov 27, 2018 | 28.45 | 28.51 | 28.45 | 28.48 | 3,136 | +0.02(+0.07%) |
Nov 26, 2018 | 28.47 | 28.48 | 28.46 | 28.46 | 9,280 | -0.11(-0.37%) |
Nov 23, 2018 | 28.57 | 28.59 | 28.57 | 28.57 | 4,109 | +0.09(+0.31%) |
Nov 21, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.04(-0.13%) | |
Nov 20, 2018 | 28.49 | 28.52 | 28.48 | 28.52 | 7,606 | +0.02(+0.06%) |
Nov 19, 2018 | 28.43 | 28.50 | 28.43 | 28.50 | 2,928 | +0.06(+0.21%) |
Nov 16, 2018 | 28.39 | 28.46 | 28.33 | 28.44 | 11,269 | +0.10(+0.36%) |
Nov 15, 2018 | 28.35 | 28.40 | 28.32 | 28.34 | 6,452 | +0.00(+0.02%) |
Nov 14, 2018 | 28.19 | 28.41 | 28.19 | 28.33 | 13,469 | +0.05(+0.16%) |
Nov 13, 2018 | 28.29 | 28.29 | 28.22 | 28.29 | 4,090 | +0.01(+0.03%) |
Nov 12, 2018 | 28.29 | 28.33 | 28.22 | 28.28 | 11,723 | +0.09(+0.33%) |
Nov 09, 2018 | 28.09 | 28.20 | 28.09 | 28.18 | 5,092 | +0.14(+0.49%) |
Nov 08, 2018 | 28.16 | 28.16 | 28.02 | 28.05 | 40,500 | -0.04(-0.12%) |
Nov 07, 2018 | 28.18 | 28.18 | 28.07 | 28.08 | 13,224 | +0.02(+0.06%) |
Nov 06, 2018 | 28.07 | 28.10 | 28.03 | 28.07 | 161,373 | +0.01(+0.03%) |
Nov 05, 2018 | 28.11 | 28.11 | 28.06 | 28.06 | 242,833 | +0.05(+0.17%) |
Nov 02, 2018 | 28.13 | 28.13 | 27.98 | 28.01 | 36,624 | -0.20(-0.72%) |
Nov 01, 2018 | 28.14 | 28.25 | 28.14 | 28.21 | 3,057 | +0.01(+0.02%) |
Oct 31, 2018 | 28.20 | 28.27 | 28.20 | 28.21 | 11,337 | -0.14(-0.48%) |
Oct 30, 2018 | 28.30 | 28.35 | 28.30 | 28.34 | 19,932 | -0.06(-0.20%) |
Oct 29, 2018 | 28.35 | 28.41 | 28.32 | 28.40 | 17,524 | +0.01(+0.05%) |
Oct 26, 2018 | 28.40 | 28.40 | 28.38 | 28.38 | 10,402 | +0.12(+0.41%) |
Oct 25, 2018 | 28.28 | 28.30 | 28.24 | 28.27 | 44,511 | -0.09(-0.31%) |
Oct 24, 2018 | 28.27 | 28.37 | 28.27 | 28.35 | 9,568 | +0.17(+0.60%) |
Oct 23, 2018 | 28.29 | 28.30 | 28.18 | 28.19 | 5,414 | +0.06(+0.20%) |
Oct 22, 2018 | 28.17 | 28.18 | 28.12 | 28.13 | 33,115 | -0.04(-0.13%) |
Oct 19, 2018 | 28.16 | 28.18 | 28.12 | 28.17 | 10,531 | -0.01(-0.03%) |
Oct 18, 2018 | 28.16 | 28.25 | 28.16 | 28.18 | 9,981 | -0.01(-0.03%) |
Oct 17, 2018 | 28.27 | 28.27 | 28.18 | 28.19 | 12,082 | -0.09(-0.33%) |
Oct 16, 2018 | 28.23 | 28.28 | 28.23 | 28.28 | 10,239 | +0.05(+0.16%) |
Oct 15, 2018 | 28.29 | 28.29 | 28.22 | 28.23 | 8,038 | -0.03(-0.10%) |
Oct 12, 2018 | 28.21 | 28.29 | 28.21 | 28.26 | 13,353 | -0.03(-0.10%) |
Oct 11, 2018 | 28.19 | 28.32 | 28.16 | 28.29 | 10,949 | +0.19(+0.69%) |
Oct 10, 2018 | 28.08 | 28.09 | 27.98 | 28.09 | 20,287 | -0.01(-0.03%) |
Oct 09, 2018 | 28.03 | 28.14 | 28.03 | 28.10 | 12,045 | +0.12(+0.43%) |
Oct 08, 2018 | 28.00 | 28.06 | 27.98 | 27.98 | 22,164 | -0.07(-0.26%) |
Oct 05, 2018 | 28.11 | 28.11 | 27.97 | 28.06 | 4,559 | -0.14(-0.49%) |
Oct 04, 2018 | 28.19 | 28.19 | 28.13 | 28.19 | 10,895 | -0.06(-0.20%) |
Oct 03, 2018 | 28.46 | 28.46 | 28.21 | 28.25 | 6,504 | -0.31(-1.10%) |
Oct 02, 2018 | 28.58 | 28.58 | 28.53 | 28.56 | 10,671 | +0.11(+0.39%) |
Oct 01, 2018 | 28.49 | 28.54 | 28.45 | 28.45 | 8,824 | -0.17(-0.58%) |
Sep 28, 2018 | 28.63 | 28.64 | 28.60 | 28.62 | 3,799 | -0.01(-0.03%) |
Sep 27, 2018 | 28.55 | 28.63 | 28.54 | 28.63 | 7,847 | +0.01(+0.03%) |
Sep 26, 2018 | 28.51 | 28.62 | 28.47 | 28.62 | 13,603 | +0.17(+0.58%) |
Sep 25, 2018 | 28.44 | 28.47 | 28.43 | 28.45 | 5,469 | -0.06(-0.19%) |
Sep 24, 2018 | 28.47 | 28.57 | 28.47 | 28.51 | 15,383 | -0.04(-0.13%) |
Sep 21, 2018 | 28.50 | 28.55 | 28.50 | 28.54 | 8,484 | +0.04(+0.13%) |
Sep 20, 2018 | 28.54 | 28.54 | 28.50 | 28.51 | 28,555 | +0.06(+0.23%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.44 | 28.44 | 14,718 | -0.10(-0.37%) |
Sep 18, 2018 | 28.67 | 28.67 | 28.55 | 28.55 | 6,780 | -0.17(-0.60%) |
Sep 17, 2018 | 28.73 | 28.77 | 28.71 | 28.72 | 11,917 | -0.05(-0.16%) |
Sep 14, 2018 | 28.70 | 28.77 | 28.70 | 28.77 | 4,459 | -0.07(-0.25%) |
Sep 13, 2018 | 28.84 | 28.88 | 28.84 | 28.84 | 2,747 | +0.04(+0.13%) |
Sep 12, 2018 | 28.85 | 28.85 | 28.80 | 28.80 | 6,882 | +0.05(+0.16%) |
Sep 11, 2018 | 28.82 | 28.82 | 28.76 | 28.76 | 37,953 | -0.14(-0.48%) |
Sep 10, 2018 | 28.88 | 28.91 | 28.87 | 28.89 | 54,301 | +0.02(+0.06%) |
Sep 07, 2018 | 28.89 | 28.90 | 28.88 | 28.88 | 7,505 | -0.17(-0.57%) |
Sep 06, 2018 | 29.04 | 29.07 | 29.03 | 29.04 | 5,667 | +0.08(+0.29%) |
Sep 05, 2018 | 28.95 | 28.99 | 28.93 | 28.96 | 18,964 | -0.05(-0.16%) |