Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.02 | 29.03 | 29.00 | 29.02 | 449,400 | +0.02(+0.07%) |
Nov 29, 2018 | 29.02 | 29.02 | 28.99 | 29.00 | 255,864 | -0.02(-0.07%) |
Nov 28, 2018 | 29.04 | 29.04 | 28.98 | 29.02 | 839,503 | +0.00(+0.00%) |
Nov 27, 2018 | 29.01 | 29.03 | 28.98 | 29.02 | 374,148 | +0.01(+0.03%) |
Nov 26, 2018 | 29.03 | 29.03 | 28.99 | 29.01 | 224,090 | +0.01(+0.02%) |
Nov 23, 2018 | 29.03 | 29.03 | 28.99 | 29.00 | 88,000 | -0.01(-0.02%) |
Nov 21, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 29.00 | 29.01 | 28.97 | 29.00 | 513,456 | +0.00(+0.00%) |
Nov 19, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 219,803 | +0.00(+0.00%) |
Nov 16, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 353,400 | -0.01(-0.03%) |
Nov 15, 2018 | 29.00 | 29.02 | 28.95 | 29.01 | 238,680 | +0.01(+0.03%) |
Nov 14, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 243,122 | +0.03(+0.10%) |
Nov 13, 2018 | 29.01 | 29.01 | 28.97 | 28.97 | 307,341 | -0.03(-0.10%) |
Nov 12, 2018 | 29.00 | 29.00 | 28.96 | 29.00 | 472,116 | +0.01(+0.03%) |
Nov 09, 2018 | 29.02 | 29.02 | 28.91 | 28.99 | 213,300 | +0.00(+0.00%) |
Nov 08, 2018 | 28.99 | 28.99 | 28.96 | 28.99 | 349,561 | +0.01(+0.03%) |
Nov 07, 2018 | 29.00 | 29.12 | 28.95 | 28.98 | 302,132 | +0.00(+0.00%) |
Nov 06, 2018 | 29.08 | 29.08 | 28.96 | 28.98 | 252,250 | -0.01(-0.03%) |
Nov 05, 2018 | 29.03 | 29.03 | 28.95 | 28.99 | 230,720 | +0.01(+0.03%) |
Nov 02, 2018 | 28.94 | 29.00 | 28.94 | 28.98 | 521,200 | +0.00(+0.00%) |
Nov 01, 2018 | 29.10 | 29.10 | 28.94 | 28.98 | 546,413 | -0.01(-0.03%) |
Oct 31, 2018 | 29.01 | 29.01 | 28.94 | 28.99 | 363,433 | +0.02(+0.07%) |
Oct 30, 2018 | 28.57 | 29.01 | 28.49 | 28.97 | 246,741 | +0.46(+1.61%) |
Oct 29, 2018 | 29.25 | 29.25 | 28.16 | 28.51 | 486,092 | -0.23(-0.80%) |
Oct 26, 2018 | 28.94 | 29.05 | 28.42 | 28.74 | 443,300 | -0.48(-1.64%) |
Oct 25, 2018 | 28.88 | 29.43 | 28.82 | 29.22 | 497,120 | +0.51(+1.78%) |
Oct 24, 2018 | 29.62 | 29.71 | 28.66 | 28.71 | 339,762 | -0.92(-3.10%) |
Oct 23, 2018 | 29.45 | 29.75 | 29.08 | 29.63 | 361,126 | -0.18(-0.60%) |
Oct 22, 2018 | 30.03 | 30.03 | 29.71 | 29.81 | 848,043 | -0.11(-0.37%) |
Oct 19, 2018 | 30.14 | 30.23 | 29.82 | 29.92 | 299,100 | +0.01(+0.03%) |
Oct 18, 2018 | 30.26 | 30.31 | 29.79 | 29.91 | 218,384 | -0.41(-1.35%) |
Oct 17, 2018 | 30.37 | 30.49 | 30.06 | 30.32 | 323,519 | -0.06(-0.20%) |
Oct 16, 2018 | 29.96 | 30.39 | 29.89 | 30.38 | 244,919 | +0.63(+2.12%) |
Oct 15, 2018 | 29.86 | 29.98 | 29.73 | 29.75 | 254,047 | -0.15(-0.50%) |
Oct 12, 2018 | 30.00 | 30.06 | 29.52 | 29.90 | 226,100 | +0.45(+1.53%) |
Oct 11, 2018 | 29.95 | 30.14 | 29.30 | 29.45 | 472,588 | -0.67(-2.22%) |
Oct 10, 2018 | 31.07 | 31.07 | 30.09 | 30.12 | 223,742 | -0.97(-3.12%) |
Oct 09, 2018 | 31.13 | 31.26 | 31.07 | 31.09 | 115,533 | -0.08(-0.26%) |
Oct 08, 2018 | 31.21 | 31.21 | 30.92 | 31.17 | 216,894 | +0.00(+0.00%) |
Oct 05, 2018 | 31.41 | 31.42 | 30.99 | 31.17 | 329,200 | -0.18(-0.57%) |
Oct 04, 2018 | 31.46 | 31.64 | 31.15 | 31.35 | 289,759 | -0.21(-0.67%) |
Oct 03, 2018 | 31.72 | 31.74 | 31.55 | 31.56 | 183,964 | -0.02(-0.06%) |
Oct 02, 2018 | 31.45 | 31.66 | 31.45 | 31.58 | 237,390 | +0.02(+0.06%) |
Oct 01, 2018 | 31.67 | 31.71 | 31.53 | 31.56 | 294,876 | +0.08(+0.25%) |
Sep 28, 2018 | 31.48 | 31.55 | 31.33 | 31.48 | 123,900 | +0.00(+0.00%) |
Sep 27, 2018 | 31.35 | 31.61 | 31.35 | 31.48 | 198,941 | +0.12(+0.37%) |
Sep 26, 2018 | 31.58 | 31.65 | 31.35 | 31.36 | 159,129 | -0.13(-0.40%) |
Sep 25, 2018 | 31.63 | 31.63 | 31.47 | 31.49 | 231,653 | -0.05(-0.16%) |
Sep 24, 2018 | 31.59 | 31.59 | 31.46 | 31.54 | 262,595 | -0.10(-0.32%) |
Sep 21, 2018 | 31.69 | 31.87 | 31.61 | 31.64 | 154,100 | -0.01(-0.03%) |
Sep 20, 2018 | 31.60 | 31.70 | 31.49 | 31.65 | 335,069 | +0.24(+0.76%) |
Sep 19, 2018 | 31.43 | 31.45 | 31.32 | 31.41 | 217,118 | +0.02(+0.06%) |
Sep 18, 2018 | 31.25 | 31.43 | 31.16 | 31.39 | 224,917 | +0.19(+0.61%) |
Sep 17, 2018 | 31.38 | 31.42 | 31.16 | 31.20 | 166,461 | -0.16(-0.51%) |
Sep 14, 2018 | 31.41 | 31.41 | 31.27 | 31.36 | 219,200 | +0.02(+0.05%) |
Sep 13, 2018 | 31.27 | 31.40 | 31.26 | 31.34 | 131,920 | +0.16(+0.52%) |
Sep 12, 2018 | 31.20 | 31.23 | 31.06 | 31.18 | 147,066 | +0.00(+0.00%) |
Sep 11, 2018 | 31.01 | 31.22 | 30.95 | 31.18 | 161,683 | +0.11(+0.35%) |
Sep 10, 2018 | 31.16 | 31.16 | 31.03 | 31.07 | 163,906 | +0.06(+0.19%) |
Sep 07, 2018 | 31.00 | 31.12 | 30.91 | 31.01 | 119,900 | -0.06(-0.19%) |
Sep 06, 2018 | 31.22 | 31.22 | 30.93 | 31.07 | 140,251 | -0.10(-0.32%) |
Sep 05, 2018 | 31.22 | 31.24 | 31.01 | 31.17 | 181,178 | -0.07(-0.22%) |