Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.24 | 30.52 | 30.24 | 30.49 | 422,890 | +0.17(+0.57%) |
Nov 29, 2018 | 30.28 | 30.46 | 30.15 | 30.31 | 735,848 | -0.10(-0.31%) |
Nov 28, 2018 | 30.03 | 30.41 | 29.83 | 30.41 | 371,741 | +0.43(+1.45%) |
Nov 27, 2018 | 29.95 | 30.03 | 29.83 | 29.97 | 359,669 | -0.09(-0.29%) |
Nov 26, 2018 | 29.95 | 30.06 | 29.84 | 30.06 | 458,788 | +0.39(+1.32%) |
Nov 23, 2018 | 29.62 | 29.86 | 29.59 | 29.67 | 112,663 | -0.11(-0.38%) |
Nov 21, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.22(+0.73%) | |
Nov 20, 2018 | 29.73 | 29.83 | 29.48 | 29.57 | 319,022 | -0.51(-1.70%) |
Nov 19, 2018 | 30.31 | 30.42 | 29.97 | 30.08 | 267,107 | -0.27(-0.89%) |
Nov 16, 2018 | 30.10 | 30.39 | 30.06 | 30.35 | 226,358 | +0.10(+0.34%) |
Nov 15, 2018 | 29.91 | 30.29 | 29.75 | 30.24 | 434,415 | +0.17(+0.58%) |
Nov 14, 2018 | 30.44 | 30.55 | 29.93 | 30.07 | 352,496 | -0.20(-0.66%) |
Nov 13, 2018 | 30.42 | 30.57 | 30.20 | 30.27 | 190,426 | -0.07(-0.23%) |
Nov 12, 2018 | 30.69 | 30.76 | 30.32 | 30.34 | 206,091 | -0.31(-1.02%) |
Nov 09, 2018 | 30.74 | 30.80 | 30.49 | 30.65 | 210,660 | -0.22(-0.70%) |
Nov 08, 2018 | 30.88 | 30.99 | 30.77 | 30.87 | 341,094 | -0.07(-0.22%) |
Nov 07, 2018 | 30.75 | 30.94 | 30.55 | 30.94 | 645,989 | +0.38(+1.25%) |
Nov 06, 2018 | 30.34 | 30.56 | 30.29 | 30.56 | 361,509 | +0.21(+0.69%) |
Nov 05, 2018 | 30.13 | 30.41 | 30.07 | 30.35 | 222,965 | +0.29(+0.95%) |
Nov 02, 2018 | 30.31 | 30.37 | 29.85 | 30.06 | 292,154 | -0.11(-0.37%) |
Nov 01, 2018 | 29.81 | 30.19 | 29.75 | 30.17 | 689,367 | +0.47(+1.57%) |
Oct 31, 2018 | 29.96 | 30.02 | 29.71 | 29.71 | 333,555 | -0.02(-0.06%) |
Oct 30, 2018 | 29.26 | 29.74 | 29.24 | 29.72 | 423,161 | +0.53(+1.81%) |
Oct 29, 2018 | 29.45 | 29.70 | 28.91 | 29.20 | 333,556 | +0.07(+0.24%) |
Oct 26, 2018 | 29.24 | 29.42 | 28.80 | 29.13 | 461,836 | -0.32(-1.09%) |
Oct 25, 2018 | 29.24 | 29.63 | 29.15 | 29.45 | 608,339 | +0.33(+1.13%) |
Oct 24, 2018 | 29.75 | 29.84 | 29.09 | 29.12 | 436,012 | -0.60(-2.01%) |
Oct 23, 2018 | 29.66 | 29.86 | 29.28 | 29.71 | 602,558 | -0.26(-0.87%) |
Oct 22, 2018 | 30.20 | 30.22 | 29.97 | 29.97 | 259,272 | -0.15(-0.49%) |
Oct 19, 2018 | 30.28 | 30.41 | 30.05 | 30.12 | 268,494 | -0.10(-0.31%) |
Oct 18, 2018 | 30.45 | 30.55 | 30.09 | 30.22 | 304,387 | -0.29(-0.96%) |
Oct 17, 2018 | 30.63 | 30.63 | 30.26 | 30.51 | 235,374 | -0.13(-0.42%) |
Oct 16, 2018 | 30.24 | 30.66 | 30.08 | 30.64 | 482,025 | +0.54(+1.78%) |
Oct 15, 2018 | 29.98 | 30.30 | 29.98 | 30.10 | 556,510 | +0.10(+0.35%) |
Oct 12, 2018 | 30.23 | 30.25 | 29.70 | 30.00 | 1,381,322 | +0.10(+0.35%) |
Oct 11, 2018 | 30.40 | 30.52 | 29.85 | 29.90 | 543,445 | -0.62(-2.04%) |
Oct 10, 2018 | 31.22 | 31.24 | 30.51 | 30.52 | 511,021 | -0.74(-2.38%) |
Oct 09, 2018 | 31.40 | 31.49 | 31.25 | 31.26 | 266,061 | -0.19(-0.60%) |
Oct 08, 2018 | 31.28 | 31.51 | 31.26 | 31.45 | 360,282 | +0.10(+0.33%) |
Oct 05, 2018 | 31.41 | 31.52 | 31.22 | 31.35 | 513,168 | -0.06(-0.19%) |
Oct 04, 2018 | 31.63 | 31.64 | 31.30 | 31.41 | 524,593 | -0.23(-0.74%) |
Oct 03, 2018 | 31.77 | 31.77 | 31.58 | 31.64 | 767,074 | +0.04(+0.14%) |
Oct 02, 2018 | 31.78 | 31.88 | 31.60 | 31.60 | 757,921 | -0.16(-0.52%) |
Oct 01, 2018 | 31.98 | 32.01 | 31.70 | 31.77 | 1,374,597 | -0.13(-0.41%) |
Sep 28, 2018 | 31.71 | 31.96 | 31.71 | 31.89 | 681,064 | +0.16(+0.49%) |
Sep 27, 2018 | 31.81 | 31.91 | 31.74 | 31.74 | 453,552 | -0.01(-0.03%) |
Sep 26, 2018 | 31.95 | 32.03 | 31.74 | 31.75 | 212,541 | -0.11(-0.35%) |
Sep 25, 2018 | 32.00 | 32.05 | 31.85 | 31.86 | 594,168 | -0.06(-0.19%) |
Sep 24, 2018 | 32.16 | 32.20 | 31.87 | 31.92 | 238,116 | -0.29(-0.91%) |
Sep 21, 2018 | 32.27 | 32.34 | 32.20 | 32.21 | 226,091 | +0.03(+0.08%) |
Sep 20, 2018 | 32.19 | 32.21 | 32.07 | 32.19 | 501,580 | +0.13(+0.40%) |
Sep 19, 2018 | 32.23 | 32.32 | 32.04 | 32.06 | 290,028 | -0.20(-0.61%) |
Sep 18, 2018 | 32.20 | 32.31 | 32.11 | 32.26 | 375,004 | +0.10(+0.32%) |
Sep 17, 2018 | 32.32 | 32.33 | 32.12 | 32.15 | 215,860 | -0.13(-0.40%) |
Sep 14, 2018 | 32.27 | 32.31 | 32.10 | 32.28 | 342,327 | +0.03(+0.11%) |
Sep 13, 2018 | 32.29 | 32.32 | 32.21 | 32.25 | 383,412 | +0.05(+0.16%) |
Sep 12, 2018 | 32.15 | 32.23 | 32.08 | 32.20 | 307,555 | +0.03(+0.11%) |
Sep 11, 2018 | 32.08 | 32.23 | 32.03 | 32.16 | 192,433 | +0.01(+0.03%) |
Sep 10, 2018 | 32.11 | 32.24 | 32.10 | 32.15 | 258,596 | +0.15(+0.46%) |
Sep 07, 2018 | 32.09 | 32.15 | 31.93 | 32.01 | 225,627 | -0.14(-0.43%) |
Sep 06, 2018 | 32.27 | 32.36 | 32.14 | 32.15 | 250,215 | -0.09(-0.27%) |
Sep 05, 2018 | 32.12 | 32.27 | 31.98 | 32.23 | 275,759 | +0.09(+0.30%) |