Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.80 | 29.80 | 29.64 | 29.70 | 2,000 | -0.10(-0.34%) |
Nov 29, 2018 | 29.63 | 29.80 | 29.59 | 29.80 | 3,477 | +0.15(+0.51%) |
Nov 28, 2018 | 29.28 | 29.87 | 29.28 | 29.65 | 596 | +0.57(+1.96%) |
Nov 27, 2018 | 29.08 | 29.16 | 29.08 | 29.08 | 484 | +0.04(+0.13%) |
Nov 26, 2018 | 29.07 | 29.07 | 29.03 | 29.04 | 661 | -0.08(-0.26%) |
Nov 23, 2018 | 29.38 | 29.38 | 29.08 | 29.12 | 600 | -0.33(-1.12%) |
Nov 21, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.13(+0.44%) | |
Nov 20, 2018 | 29.32 | 29.32 | 29.12 | 29.32 | 667 | -0.47(-1.58%) |
Nov 19, 2018 | 29.79 | 29.79 | 29.72 | 29.79 | 642 | -0.01(-0.03%) |
Nov 16, 2018 | 29.76 | 29.93 | 29.76 | 29.80 | 500 | +0.22(+0.74%) |
Nov 15, 2018 | 29.32 | 29.79 | 29.32 | 29.58 | 1,209 | +0.47(+1.61%) |
Nov 14, 2018 | 29.11 | 29.11 | 29.11 | 29.11 | 160 | +0.00(+0.00%) |
Nov 13, 2018 | 29.21 | 29.21 | 29.11 | 29.11 | 392 | -0.18(-0.60%) |
Nov 12, 2018 | 29.32 | 29.33 | 28.97 | 29.29 | 913 | -0.19(-0.66%) |
Nov 09, 2018 | 29.48 | 29.48 | 29.38 | 29.48 | 300 | -0.75(-2.48%) |
Nov 08, 2018 | 30.23 | 30.32 | 29.72 | 30.23 | 2,112 | +0.00(+0.00%) |
Nov 07, 2018 | 30.00 | 30.65 | 30.00 | 30.23 | 985 | +0.34(+1.14%) |
Nov 06, 2018 | 29.80 | 29.91 | 29.80 | 29.89 | 2,990 | +0.07(+0.23%) |
Nov 05, 2018 | 29.83 | 29.89 | 29.82 | 29.82 | 728 | -0.14(-0.47%) |
Nov 02, 2018 | 30.41 | 30.41 | 29.79 | 29.96 | 1,100 | -0.04(-0.13%) |
Nov 01, 2018 | 29.53 | 30.00 | 29.39 | 30.00 | 3,815 | +0.63(+2.15%) |
Oct 31, 2018 | 29.03 | 29.44 | 29.03 | 29.37 | 1,093 | +0.66(+2.31%) |
Oct 30, 2018 | 28.70 | 28.81 | 28.70 | 28.71 | 452 | +0.01(+0.03%) |
Oct 29, 2018 | 28.81 | 28.90 | 28.70 | 28.70 | 2,135 | -0.13(-0.45%) |
Oct 26, 2018 | 29.05 | 29.05 | 28.70 | 28.83 | 1,200 | -0.46(-1.57%) |
Oct 25, 2018 | 29.28 | 29.32 | 29.28 | 29.29 | 870 | +0.01(+0.03%) |
Oct 24, 2018 | 29.52 | 29.52 | 28.79 | 29.28 | 1,098 | -0.24(-0.81%) |
Oct 23, 2018 | 29.59 | 29.59 | 29.29 | 29.52 | 2,061 | -0.47(-1.57%) |
Oct 22, 2018 | 30.04 | 30.04 | 29.99 | 29.99 | 310 | +0.00(+0.00%) |
Oct 19, 2018 | 30.35 | 30.35 | 29.83 | 29.99 | 1,400 | -0.11(-0.37%) |
Oct 18, 2018 | 30.33 | 30.33 | 29.71 | 30.10 | 2,131 | -0.36(-1.18%) |
Oct 17, 2018 | 30.25 | 30.54 | 30.24 | 30.46 | 3,246 | +0.06(+0.20%) |
Oct 16, 2018 | 30.40 | 30.44 | 30.40 | 30.40 | 629 | +0.25(+0.83%) |
Oct 15, 2018 | 30.00 | 30.15 | 29.95 | 30.15 | 3,638 | +0.35(+1.17%) |
Oct 12, 2018 | 30.00 | 30.00 | 29.79 | 29.80 | 3,400 | +0.11(+0.37%) |
Oct 11, 2018 | 29.98 | 30.00 | 29.47 | 29.69 | 10,551 | -0.52(-1.73%) |
Oct 10, 2018 | 30.89 | 30.89 | 29.85 | 30.21 | 4,906 | -0.57(-1.85%) |
Oct 09, 2018 | 30.61 | 30.78 | 30.61 | 30.78 | 449 | +0.14(+0.46%) |
Oct 08, 2018 | 30.57 | 30.65 | 30.56 | 30.64 | 1,693 | +0.10(+0.34%) |
Oct 05, 2018 | 30.82 | 30.82 | 30.54 | 30.54 | 600 | -0.52(-1.66%) |
Oct 04, 2018 | 31.50 | 31.50 | 31.05 | 31.05 | 1,341 | -0.60(-1.90%) |
Oct 03, 2018 | 31.69 | 31.69 | 31.45 | 31.65 | 3,735 | -0.26(-0.81%) |
Oct 02, 2018 | 32.00 | 32.00 | 31.77 | 31.91 | 1,196 | -0.23(-0.72%) |
Oct 01, 2018 | 32.17 | 32.33 | 32.14 | 32.14 | 1,243 | -0.03(-0.09%) |
Sep 28, 2018 | 32.08 | 32.17 | 31.88 | 32.17 | 1,000 | -0.13(-0.40%) |
Sep 27, 2018 | 32.29 | 32.30 | 32.10 | 32.30 | 725 | +0.26(+0.80%) |
Sep 26, 2018 | 32.01 | 32.20 | 31.92 | 32.05 | 3,694 | -0.16(-0.50%) |
Sep 25, 2018 | 32.00 | 32.23 | 32.00 | 32.21 | 1,795 | +0.08(+0.24%) |
Sep 24, 2018 | 32.13 | 32.13 | 32.13 | 32.13 | 373 | -0.36(-1.11%) |
Sep 21, 2018 | 32.30 | 32.49 | 32.30 | 32.49 | 4,000 | +0.75(+2.36%) |
Sep 20, 2018 | 31.73 | 31.92 | 31.73 | 31.74 | 1,368 | +0.02(+0.08%) |
Sep 19, 2018 | 31.73 | 31.75 | 31.69 | 31.72 | 2,191 | +0.72(+2.31%) |
Sep 18, 2018 | 31.21 | 31.21 | 31.00 | 31.00 | 14,978 | +0.02(+0.06%) |
Sep 17, 2018 | 31.10 | 31.17 | 30.80 | 30.98 | 3,095 | -0.46(-1.46%) |
Sep 14, 2018 | 31.09 | 31.44 | 31.09 | 31.44 | 4,400 | +0.31(+1.00%) |
Sep 13, 2018 | 31.03 | 31.13 | 30.94 | 31.13 | 2,050 | +0.57(+1.86%) |
Sep 12, 2018 | 30.22 | 30.64 | 30.20 | 30.56 | 5,038 | +0.19(+0.62%) |
Sep 11, 2018 | 30.58 | 30.89 | 30.19 | 30.37 | 6,940 | -0.44(-1.42%) |
Sep 10, 2018 | 30.94 | 30.96 | 30.79 | 30.81 | 3,849 | -0.14(-0.46%) |
Sep 07, 2018 | 30.88 | 30.95 | 30.88 | 30.95 | 1,100 | +0.07(+0.23%) |
Sep 06, 2018 | 30.85 | 30.99 | 30.85 | 30.88 | 4,023 | -0.19(-0.61%) |
Sep 05, 2018 | 30.81 | 31.07 | 30.80 | 31.07 | 2,286 | -0.08(-0.25%) |