Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.33 | 28.33 | 28.22 | 28.28 | 912 | +0.02(+0.07%) |
Nov 29, 2018 | 28.21 | 28.35 | 28.21 | 28.26 | 2,265 | +0.11(+0.38%) |
Nov 28, 2018 | 27.54 | 28.22 | 27.54 | 28.16 | 142,394 | +0.73(+2.67%) |
Nov 27, 2018 | 27.43 | 27.77 | 27.34 | 27.42 | 4,082 | -0.26(-0.95%) |
Nov 26, 2018 | 27.55 | 27.71 | 27.54 | 27.69 | 3,415 | +0.54(+1.98%) |
Nov 23, 2018 | 27.20 | 27.20 | 27.12 | 27.15 | 3,749 | -0.02(-0.07%) |
Nov 21, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.40(+1.51%) | |
Nov 20, 2018 | 26.41 | 26.99 | 26.41 | 26.76 | 16,131 | -0.49(-1.81%) |
Nov 19, 2018 | 28.04 | 28.04 | 27.26 | 27.26 | 2,005 | -0.82(-2.91%) |
Nov 16, 2018 | 27.82 | 28.12 | 27.82 | 28.08 | 10,538 | +0.09(+0.32%) |
Nov 15, 2018 | 27.56 | 28.12 | 27.52 | 27.99 | 19,842 | +0.19(+0.67%) |
Nov 14, 2018 | 27.93 | 28.12 | 27.77 | 27.80 | 8,480 | +0.06(+0.21%) |
Nov 13, 2018 | 27.95 | 28.09 | 27.74 | 27.74 | 8,397 | -0.19(-0.69%) |
Nov 12, 2018 | 28.55 | 28.55 | 27.86 | 27.93 | 22,856 | -0.72(-2.53%) |
Nov 09, 2018 | 28.75 | 28.76 | 28.40 | 28.66 | 10,336 | -0.46(-1.58%) |
Nov 08, 2018 | 29.26 | 29.26 | 29.12 | 29.12 | 4,395 | -0.11(-0.38%) |
Nov 07, 2018 | 28.81 | 29.23 | 28.80 | 29.23 | 7,549 | +0.62(+2.17%) |
Nov 06, 2018 | 28.57 | 28.61 | 28.42 | 28.61 | 10,482 | +0.11(+0.38%) |
Nov 05, 2018 | 28.46 | 28.59 | 28.35 | 28.50 | 4,311 | -0.13(-0.45%) |
Nov 02, 2018 | 28.82 | 28.87 | 28.50 | 28.63 | 7,802 | +0.03(+0.10%) |
Nov 01, 2018 | 28.22 | 28.61 | 28.22 | 28.60 | 25,213 | +0.60(+2.15%) |
Oct 31, 2018 | 27.72 | 28.15 | 27.72 | 28.00 | 10,806 | +0.67(+2.46%) |
Oct 30, 2018 | 26.66 | 27.33 | 26.66 | 27.33 | 37,624 | +0.70(+2.63%) |
Oct 29, 2018 | 27.34 | 27.44 | 26.37 | 26.62 | 5,276 | -0.49(-1.82%) |
Oct 26, 2018 | 26.95 | 27.38 | 26.69 | 27.12 | 26,042 | -0.40(-1.47%) |
Oct 25, 2018 | 27.18 | 27.62 | 27.10 | 27.52 | 39,152 | +0.54(+2.01%) |
Oct 24, 2018 | 28.05 | 28.05 | 26.98 | 26.98 | 8,354 | -1.26(-4.47%) |
Oct 23, 2018 | 27.63 | 28.28 | 27.52 | 28.24 | 11,821 | -0.18(-0.62%) |
Oct 22, 2018 | 28.30 | 28.43 | 28.15 | 28.42 | 11,884 | +0.08(+0.28%) |
Oct 19, 2018 | 28.57 | 28.68 | 28.27 | 28.34 | 12,869 | -0.15(-0.52%) |
Oct 18, 2018 | 28.88 | 28.88 | 28.41 | 28.49 | 6,988 | -0.65(-2.23%) |
Oct 17, 2018 | 29.15 | 29.17 | 29.01 | 29.14 | 10,465 | +0.02(+0.07%) |
Oct 16, 2018 | 28.62 | 29.18 | 28.62 | 29.12 | 6,528 | +0.62(+2.18%) |
Oct 15, 2018 | 28.52 | 28.59 | 28.33 | 28.50 | 8,699 | -0.12(-0.41%) |
Oct 12, 2018 | 28.58 | 28.73 | 28.28 | 28.62 | 14,085 | +0.38(+1.36%) |
Oct 11, 2018 | 28.32 | 28.63 | 28.11 | 28.23 | 10,674 | -0.23(-0.80%) |
Oct 10, 2018 | 29.57 | 29.57 | 28.46 | 28.46 | 29,663 | -1.26(-4.25%) |
Oct 09, 2018 | 29.70 | 29.98 | 29.70 | 29.72 | 5,302 | -0.31(-1.02%) |
Oct 08, 2018 | 30.20 | 30.25 | 29.73 | 30.03 | 9,710 | -0.37(-1.20%) |
Oct 05, 2018 | 30.76 | 30.85 | 30.21 | 30.39 | 10,336 | -0.44(-1.44%) |
Oct 04, 2018 | 31.43 | 31.43 | 30.78 | 30.84 | 19,699 | -0.76(-2.40%) |
Oct 03, 2018 | 31.56 | 31.68 | 31.55 | 31.60 | 2,734 | +0.13(+0.41%) |
Oct 02, 2018 | 31.65 | 31.69 | 31.45 | 31.47 | 7,448 | -0.21(-0.65%) |
Oct 01, 2018 | 32.11 | 32.11 | 31.68 | 31.68 | 8,589 | -0.17(-0.53%) |
Sep 28, 2018 | 31.75 | 31.95 | 31.75 | 31.85 | 12,768 | +0.06(+0.19%) |
Sep 27, 2018 | 31.75 | 31.89 | 31.75 | 31.79 | 24,198 | -0.06(-0.18%) |
Sep 26, 2018 | 31.96 | 32.04 | 31.82 | 31.84 | 11,515 | -0.00(-0.00%) |
Sep 25, 2018 | 31.96 | 31.96 | 31.82 | 31.85 | 9,373 | -0.11(-0.34%) |
Sep 24, 2018 | 31.88 | 31.95 | 31.84 | 31.95 | 7,666 | -0.06(-0.18%) |
Sep 21, 2018 | 32.32 | 32.33 | 31.98 | 32.01 | 16,517 | -0.20(-0.64%) |
Sep 20, 2018 | 32.23 | 32.33 | 32.19 | 32.22 | 28,588 | +0.15(+0.45%) |
Sep 19, 2018 | 32.16 | 32.16 | 31.98 | 32.07 | 9,819 | -0.04(-0.12%) |
Sep 18, 2018 | 31.97 | 32.19 | 31.97 | 32.11 | 17,140 | +0.22(+0.68%) |
Sep 17, 2018 | 32.36 | 32.36 | 31.89 | 31.89 | 4,365 | -0.45(-1.40%) |
Sep 14, 2018 | 32.30 | 32.43 | 32.25 | 32.35 | 15,808 | +0.20(+0.62%) |
Sep 13, 2018 | 32.15 | 32.27 | 32.12 | 32.15 | 9,731 | +0.12(+0.37%) |
Sep 12, 2018 | 31.88 | 32.05 | 31.84 | 32.03 | 9,055 | +0.18(+0.56%) |
Sep 11, 2018 | 31.55 | 31.87 | 31.53 | 31.85 | 18,621 | +0.11(+0.34%) |
Sep 10, 2018 | 31.67 | 31.75 | 31.56 | 31.75 | 5,438 | +0.28(+0.88%) |
Sep 07, 2018 | 31.43 | 31.72 | 31.43 | 31.47 | 5,575 | -0.16(-0.50%) |
Sep 06, 2018 | 31.59 | 31.74 | 31.50 | 31.63 | 110,790 | +0.08(+0.25%) |
Sep 05, 2018 | 31.86 | 31.86 | 31.32 | 31.55 | 37,099 | -0.38(-1.21%) |