Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.10 | 30.15 | 30.10 | 30.13 | 341,338 | +0.06(+0.20%) |
Nov 29, 2018 | 30.06 | 30.07 | 30.04 | 30.07 | 39,414 | +0.00(+0.00%) |
Nov 28, 2018 | 30.09 | 30.09 | 30.03 | 30.07 | 50,983 | +0.02(+0.07%) |
Nov 27, 2018 | 30.05 | 30.10 | 30.05 | 30.05 | 23,799 | -0.04(-0.13%) |
Nov 26, 2018 | 30.12 | 30.12 | 30.08 | 30.09 | 20,552 | -0.03(-0.10%) |
Nov 23, 2018 | 30.16 | 30.18 | 30.10 | 30.12 | 20,041 | +0.00(+0.00%) |
Nov 22, 2018 | 30.07 | 30.12 | 30.07 | 30.12 | 8,429 | -0.02(-0.07%) |
Nov 21, 2018 | 30.13 | 30.14 | 30.08 | 30.14 | 144,481 | -0.01(-0.03%) |
Nov 20, 2018 | 30.13 | 30.16 | 30.10 | 30.15 | 32,330 | +0.01(+0.03%) |
Nov 19, 2018 | 30.10 | 30.15 | 30.10 | 30.14 | 37,089 | +0.01(+0.03%) |
Nov 16, 2018 | 30.13 | 30.14 | 30.08 | 30.13 | 27,752 | +0.04(+0.13%) |
Nov 15, 2018 | 30.10 | 30.12 | 30.07 | 30.09 | 43,285 | +0.04(+0.13%) |
Nov 14, 2018 | 29.97 | 30.07 | 29.97 | 30.05 | 34,485 | +0.08(+0.27%) |
Nov 13, 2018 | 29.99 | 30.00 | 29.95 | 29.97 | 172,171 | -0.02(-0.07%) |
Nov 12, 2018 | 30.00 | 30.00 | 29.94 | 29.99 | 23,242 | +0.01(+0.03%) |
Nov 09, 2018 | 29.87 | 29.98 | 29.87 | 29.98 | 21,682 | +0.11(+0.37%) |
Nov 08, 2018 | 29.89 | 29.90 | 29.85 | 29.87 | 27,971 | -0.04(-0.13%) |
Nov 07, 2018 | 29.89 | 29.93 | 29.87 | 29.91 | 28,698 | +0.03(+0.10%) |
Nov 06, 2018 | 29.91 | 29.92 | 29.88 | 29.88 | 17,671 | -0.03(-0.10%) |
Nov 05, 2018 | 29.86 | 29.92 | 29.86 | 29.91 | 34,825 | +0.07(+0.23%) |
Nov 02, 2018 | 29.90 | 29.90 | 29.84 | 29.84 | 36,841 | -0.09(-0.30%) |
Nov 01, 2018 | 29.82 | 29.94 | 29.82 | 29.93 | 58,343 | +0.05(+0.17%) |
Oct 31, 2018 | 29.86 | 29.92 | 29.86 | 29.88 | 41,355 | -0.09(-0.30%) |
Oct 30, 2018 | 30.02 | 30.04 | 29.95 | 29.97 | 34,911 | -0.11(-0.37%) |
Oct 29, 2018 | 30.04 | 30.09 | 30.03 | 30.08 | 117,882 | -0.02(-0.07%) |
Oct 26, 2018 | 30.05 | 30.11 | 30.05 | 30.10 | 69,826 | +0.15(+0.50%) |
Oct 25, 2018 | 30.00 | 30.00 | 29.93 | 29.95 | 36,958 | -0.11(-0.37%) |
Oct 24, 2018 | 30.10 | 30.10 | 30.01 | 30.06 | 24,498 | +0.00(+0.00%) |
Oct 23, 2018 | 30.10 | 30.11 | 30.04 | 30.06 | 33,894 | +0.05(+0.17%) |
Oct 22, 2018 | 30.05 | 30.05 | 30.00 | 30.01 | 19,974 | +0.03(+0.10%) |
Oct 19, 2018 | 30.06 | 30.07 | 29.98 | 29.98 | 46,704 | -0.02(-0.07%) |
Oct 18, 2018 | 29.97 | 30.01 | 29.95 | 30.00 | 33,710 | +0.01(+0.03%) |
Oct 17, 2018 | 30.04 | 30.06 | 29.99 | 29.99 | 19,608 | +0.00(+0.00%) |
Oct 16, 2018 | 29.98 | 30.01 | 29.97 | 29.99 | 78,502 | +0.02(+0.07%) |
Oct 15, 2018 | 30.03 | 30.04 | 29.96 | 29.97 | 75,282 | -0.05(-0.17%) |
Oct 12, 2018 | 30.00 | 30.06 | 30.00 | 30.02 | 21,326 | +0.00(+0.00%) |
Oct 11, 2018 | 29.94 | 30.04 | 29.92 | 30.02 | 80,905 | +0.11(+0.37%) |
Oct 10, 2018 | 29.86 | 29.91 | 29.85 | 29.91 | 24,563 | -0.03(-0.10%) |
Oct 09, 2018 | 29.85 | 29.94 | 29.85 | 29.94 | 75,180 | +0.07(+0.23%) |
Oct 05, 2018 | 29.87 | 29.87 | 29.87 | 0 | -0.04(-0.13%) | |
Oct 04, 2018 | 29.95 | 29.96 | 29.90 | 29.91 | 53,997 | -0.07(-0.23%) |
Oct 03, 2018 | 30.06 | 30.08 | 29.94 | 29.98 | 73,320 | -0.11(-0.37%) |
Oct 02, 2018 | 30.06 | 30.12 | 30.06 | 30.09 | 29,173 | +0.09(+0.30%) |
Oct 01, 2018 | 30.07 | 30.07 | 30.00 | 30.00 | 64,990 | -0.17(-0.56%) |
Sep 28, 2018 | 30.23 | 30.23 | 30.15 | 30.17 | 59,613 | -0.01(-0.03%) |
Sep 27, 2018 | 30.16 | 30.19 | 30.14 | 30.18 | 23,526 | +0.06(+0.20%) |
Sep 26, 2018 | 30.08 | 30.15 | 30.07 | 30.12 | 15,945 | +0.06(+0.20%) |
Sep 25, 2018 | 30.04 | 30.06 | 30.01 | 30.06 | 42,459 | -0.03(-0.10%) |
Sep 24, 2018 | 30.07 | 30.12 | 30.07 | 30.09 | 33,466 | -0.04(-0.13%) |
Sep 21, 2018 | 30.11 | 30.14 | 30.10 | 30.13 | 44,896 | +0.00(+0.00%) |
Sep 20, 2018 | 30.09 | 30.15 | 30.09 | 30.13 | 60,939 | -0.01(-0.03%) |
Sep 19, 2018 | 30.19 | 30.19 | 30.12 | 30.14 | 25,791 | -0.14(-0.46%) |
Sep 18, 2018 | 30.30 | 30.30 | 30.27 | 30.28 | 21,447 | -0.08(-0.26%) |
Sep 17, 2018 | 30.31 | 30.37 | 30.31 | 30.36 | 79,165 | +0.01(+0.03%) |
Sep 14, 2018 | 30.33 | 30.37 | 30.31 | 30.35 | 15,966 | -0.02(-0.07%) |
Sep 13, 2018 | 30.36 | 30.39 | 30.33 | 30.37 | 610,223 | +0.04(+0.13%) |
Sep 12, 2018 | 30.37 | 30.37 | 30.33 | 30.33 | 45,113 | -0.03(-0.10%) |
Sep 11, 2018 | 30.40 | 30.41 | 30.36 | 30.36 | 47,940 | -0.09(-0.30%) |
Sep 10, 2018 | 30.43 | 30.45 | 30.43 | 30.45 | 30,825 | +0.01(+0.03%) |
Sep 07, 2018 | 30.49 | 30.49 | 30.43 | 30.44 | 13,188 | -0.09(-0.29%) |
Sep 06, 2018 | 30.50 | 30.58 | 30.50 | 30.53 | 45,500 | -0.01(-0.03%) |
Sep 05, 2018 | 30.50 | 30.54 | 30.47 | 30.54 | 39,694 | +0.03(+0.10%) |