Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.37 | 27.45 | 27.35 | 27.45 | 10,188 | -0.10(-0.37%) |
Nov 29, 2018 | 27.51 | 27.63 | 27.47 | 27.56 | 10,171 | -0.10(-0.36%) |
Nov 28, 2018 | 27.35 | 27.68 | 27.33 | 27.66 | 5,321 | +0.20(+0.74%) |
Nov 27, 2018 | 27.33 | 27.45 | 27.30 | 27.45 | 60,472 | -0.02(-0.06%) |
Nov 26, 2018 | 27.37 | 27.47 | 27.34 | 27.47 | 6,654 | +0.32(+1.20%) |
Nov 23, 2018 | 27.05 | 27.16 | 27.05 | 27.15 | 2,107 | +0.01(+0.03%) |
Nov 21, 2018 | 27.14 | 27.14 | 27.14 | 0 | +0.27(+1.02%) | |
Nov 20, 2018 | 26.96 | 27.01 | 26.79 | 26.87 | 11,341 | -0.29(-1.07%) |
Nov 19, 2018 | 27.31 | 27.31 | 27.11 | 27.16 | 7,252 | -0.22(-0.81%) |
Nov 16, 2018 | 27.22 | 27.42 | 27.15 | 27.38 | 9,485 | +0.06(+0.22%) |
Nov 15, 2018 | 27.09 | 27.37 | 26.99 | 27.32 | 15,250 | +0.15(+0.53%) |
Nov 14, 2018 | 27.39 | 27.39 | 27.07 | 27.17 | 6,947 | -0.05(-0.19%) |
Nov 13, 2018 | 27.29 | 27.33 | 27.22 | 27.22 | 4,623 | +0.17(+0.64%) |
Nov 12, 2018 | 27.11 | 27.11 | 27.00 | 27.05 | 4,750 | -0.24(-0.88%) |
Nov 09, 2018 | 27.30 | 27.33 | 27.23 | 27.29 | 5,035 | +0.03(+0.11%) |
Nov 08, 2018 | 27.44 | 27.44 | 27.26 | 27.26 | 7,542 | -0.23(-0.82%) |
Nov 07, 2018 | 27.34 | 27.51 | 27.34 | 27.49 | 5,282 | +0.26(+0.97%) |
Nov 06, 2018 | 27.10 | 27.22 | 27.04 | 27.22 | 14,071 | +0.21(+0.76%) |
Nov 05, 2018 | 26.98 | 27.07 | 26.93 | 27.02 | 6,350 | +0.09(+0.35%) |
Nov 02, 2018 | 27.07 | 27.07 | 26.85 | 26.92 | 6,792 | -0.15(-0.54%) |
Nov 01, 2018 | 27.01 | 27.07 | 26.97 | 27.07 | 5,444 | +0.17(+0.62%) |
Oct 31, 2018 | 26.88 | 26.94 | 26.86 | 26.90 | 6,532 | +0.11(+0.40%) |
Oct 30, 2018 | 26.65 | 26.80 | 26.57 | 26.80 | 4,318 | +0.20(+0.74%) |
Oct 29, 2018 | 26.92 | 26.92 | 26.48 | 26.60 | 10,022 | -0.09(-0.35%) |
Oct 26, 2018 | 26.40 | 26.72 | 26.34 | 26.69 | 8,314 | -0.07(-0.26%) |
Oct 25, 2018 | 26.69 | 26.92 | 26.65 | 26.76 | 4,037 | +0.23(+0.87%) |
Oct 24, 2018 | 26.91 | 26.91 | 26.53 | 26.53 | 18,040 | -0.43(-1.61%) |
Oct 23, 2018 | 26.81 | 27.07 | 26.69 | 26.97 | 7,196 | -0.23(-0.85%) |
Oct 22, 2018 | 27.17 | 27.24 | 27.11 | 27.20 | 11,772 | -0.14(-0.52%) |
Oct 19, 2018 | 27.19 | 27.39 | 27.19 | 27.34 | 5,035 | +0.27(+0.99%) |
Oct 18, 2018 | 27.31 | 27.35 | 27.00 | 27.07 | 13,750 | -0.27(-1.00%) |
Oct 17, 2018 | 27.48 | 27.48 | 27.21 | 27.34 | 8,309 | -0.10(-0.37%) |
Oct 16, 2018 | 27.32 | 27.45 | 27.31 | 27.45 | 12,210 | +0.49(+1.81%) |
Oct 15, 2018 | 26.90 | 27.00 | 26.87 | 26.96 | 14,122 | +0.04(+0.16%) |
Oct 12, 2018 | 27.06 | 27.18 | 26.71 | 26.92 | 8,314 | -0.20(-0.76%) |
Oct 11, 2018 | 27.33 | 27.35 | 27.04 | 27.12 | 17,269 | -0.11(-0.41%) |
Oct 10, 2018 | 27.78 | 27.78 | 27.23 | 27.23 | 12,952 | -0.64(-2.30%) |
Oct 09, 2018 | 27.68 | 27.89 | 27.68 | 27.87 | 10,259 | -0.02(-0.06%) |
Oct 08, 2018 | 27.78 | 27.90 | 27.67 | 27.89 | 10,983 | +0.00(+0.00%) |
Oct 05, 2018 | 28.09 | 28.09 | 27.81 | 27.89 | 12,530 | -0.11(-0.40%) |
Oct 04, 2018 | 27.98 | 28.00 | 27.87 | 28.00 | 5,022 | -0.25(-0.88%) |
Oct 03, 2018 | 28.30 | 28.41 | 28.24 | 28.25 | 8,645 | +0.02(+0.08%) |
Oct 02, 2018 | 28.34 | 28.43 | 28.23 | 28.23 | 37,014 | -0.37(-1.28%) |
Oct 01, 2018 | 28.63 | 28.65 | 28.56 | 28.59 | 2,925 | +0.05(+0.16%) |
Sep 28, 2018 | 28.68 | 28.72 | 28.54 | 28.55 | 6,089 | -0.21(-0.74%) |
Sep 27, 2018 | 28.85 | 28.95 | 28.76 | 28.76 | 10,935 | -0.19(-0.65%) |
Sep 26, 2018 | 28.85 | 29.02 | 28.85 | 28.95 | 5,962 | +0.08(+0.27%) |
Sep 25, 2018 | 28.94 | 28.96 | 28.80 | 28.87 | 45,391 | +0.17(+0.60%) |
Sep 24, 2018 | 28.77 | 28.84 | 28.68 | 28.70 | 11,733 | -0.07(-0.24%) |
Sep 21, 2018 | 28.84 | 28.85 | 28.77 | 28.77 | 6,909 | -0.13(-0.44%) |
Sep 20, 2018 | 28.83 | 28.90 | 28.74 | 28.90 | 4,931 | +0.27(+0.95%) |
Sep 19, 2018 | 28.57 | 28.67 | 28.57 | 28.62 | 6,245 | -0.05(-0.18%) |
Sep 18, 2018 | 28.63 | 28.75 | 28.55 | 28.68 | 7,643 | +0.31(+1.08%) |
Sep 17, 2018 | 28.47 | 28.48 | 28.30 | 28.37 | 4,295 | +0.11(+0.39%) |
Sep 14, 2018 | 28.27 | 28.40 | 28.23 | 28.26 | 5,152 | -0.17(-0.61%) |
Sep 13, 2018 | 28.37 | 28.43 | 28.34 | 28.43 | 7,330 | +0.23(+0.81%) |
Sep 12, 2018 | 28.17 | 28.24 | 28.12 | 28.20 | 7,959 | +0.12(+0.43%) |
Sep 11, 2018 | 27.98 | 28.08 | 27.98 | 28.08 | 3,864 | +0.01(+0.03%) |
Sep 10, 2018 | 28.05 | 28.07 | 28.00 | 28.07 | 7,019 | +0.23(+0.84%) |
Sep 07, 2018 | 27.94 | 27.96 | 27.83 | 27.84 | 8,130 | -0.13(-0.46%) |
Sep 06, 2018 | 27.99 | 27.99 | 27.88 | 27.97 | 4,921 | -0.08(-0.27%) |
Sep 05, 2018 | 28.05 | 28.06 | 27.95 | 28.04 | 4,184 | -0.13(-0.47%) |