Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.38 | 31.55 | 31.38 | 31.55 | 2,825 | +0.15(+0.47%) |
Nov 29, 2018 | 31.28 | 31.57 | 31.21 | 31.40 | 24,528 | -0.13(-0.41%) |
Nov 28, 2018 | 30.94 | 31.53 | 30.76 | 31.53 | 13,029 | +0.83(+2.70%) |
Nov 27, 2018 | 30.55 | 30.73 | 30.55 | 30.70 | 8,636 | +0.10(+0.33%) |
Nov 26, 2018 | 30.59 | 30.61 | 30.55 | 30.60 | 9,910 | +0.40(+1.32%) |
Nov 23, 2018 | 30.17 | 30.25 | 30.13 | 30.20 | 978 | -0.18(-0.60%) |
Nov 21, 2018 | 30.39 | 30.39 | 30.39 | 0 | +0.26(+0.85%) | |
Nov 20, 2018 | 30.43 | 30.43 | 30.13 | 30.13 | 2,991 | -0.68(-2.21%) |
Nov 19, 2018 | 31.35 | 31.35 | 30.74 | 30.81 | 19,761 | -0.55(-1.76%) |
Nov 16, 2018 | 31.29 | 31.36 | 31.24 | 31.36 | 175,754 | +0.17(+0.53%) |
Nov 15, 2018 | 30.73 | 31.29 | 30.54 | 31.20 | 25,628 | +0.07(+0.24%) |
Nov 14, 2018 | 31.34 | 31.34 | 30.87 | 31.12 | 10,455 | -0.04(-0.12%) |
Nov 13, 2018 | 31.30 | 31.48 | 31.16 | 31.16 | 7,330 | -0.24(-0.76%) |
Nov 12, 2018 | 31.58 | 31.73 | 31.28 | 31.40 | 4,309 | -0.22(-0.70%) |
Nov 09, 2018 | 31.86 | 31.86 | 31.61 | 31.62 | 40,976 | -0.48(-1.49%) |
Nov 08, 2018 | 31.93 | 32.17 | 31.93 | 32.10 | 28,970 | -0.05(-0.14%) |
Nov 07, 2018 | 31.85 | 32.15 | 31.73 | 32.15 | 16,927 | +0.65(+2.07%) |
Nov 06, 2018 | 31.38 | 31.49 | 31.35 | 31.49 | 3,289 | +0.21(+0.68%) |
Nov 05, 2018 | 31.05 | 31.30 | 31.05 | 31.28 | 4,333 | +0.19(+0.62%) |
Nov 02, 2018 | 31.35 | 31.35 | 30.92 | 31.09 | 5,651 | -0.10(-0.32%) |
Nov 01, 2018 | 31.11 | 31.32 | 30.88 | 31.19 | 10,908 | +0.05(+0.16%) |
Oct 31, 2018 | 31.02 | 31.18 | 30.93 | 31.14 | 12,316 | +0.61(+1.99%) |
Oct 30, 2018 | 30.22 | 30.53 | 29.96 | 30.53 | 5,075 | +0.27(+0.91%) |
Oct 29, 2018 | 30.49 | 30.49 | 30.26 | 30.26 | 389 | +0.08(+0.27%) |
Oct 26, 2018 | 30.26 | 30.39 | 29.97 | 30.18 | 3,043 | -0.56(-1.83%) |
Oct 25, 2018 | 30.38 | 31.02 | 30.38 | 30.74 | 84,652 | +0.38(+1.24%) |
Oct 24, 2018 | 31.10 | 31.10 | 30.36 | 30.36 | 4,235 | -0.85(-2.71%) |
Oct 23, 2018 | 30.76 | 31.34 | 30.76 | 31.21 | 4,229 | -0.27(-0.85%) |
Oct 22, 2018 | 31.58 | 31.58 | 31.47 | 31.47 | 965 | -0.16(-0.49%) |
Oct 19, 2018 | 31.77 | 31.88 | 31.60 | 31.63 | 3,695 | +0.04(+0.12%) |
Oct 18, 2018 | 31.96 | 31.96 | 31.52 | 31.59 | 5,467 | -0.52(-1.60%) |
Oct 17, 2018 | 31.93 | 32.11 | 31.86 | 32.11 | 14,207 | -0.03(-0.09%) |
Oct 16, 2018 | 31.66 | 32.14 | 31.62 | 32.14 | 8,737 | +0.68(+2.16%) |
Oct 15, 2018 | 31.56 | 31.67 | 31.39 | 31.46 | 7,343 | -0.18(-0.58%) |
Oct 12, 2018 | 31.82 | 31.82 | 31.38 | 31.64 | 6,086 | +0.34(+1.08%) |
Oct 11, 2018 | 31.80 | 31.84 | 31.30 | 31.30 | 13,852 | -1.11(-3.43%) |
Oct 10, 2018 | 32.68 | 32.68 | 32.41 | 32.41 | 1,653 | -0.47(-1.43%) |
Oct 09, 2018 | 32.92 | 32.94 | 32.87 | 32.88 | 3,315 | +0.02(+0.06%) |
Oct 08, 2018 | 32.96 | 32.97 | 32.71 | 32.86 | 2,160 | -0.13(-0.39%) |
Oct 05, 2018 | 33.15 | 33.15 | 32.91 | 32.99 | 1,630 | -0.04(-0.11%) |
Oct 04, 2018 | 33.40 | 33.40 | 32.99 | 33.03 | 11,675 | -0.40(-1.18%) |
Oct 03, 2018 | 33.62 | 33.62 | 33.40 | 33.42 | 4,195 | -0.01(-0.04%) |
Oct 02, 2018 | 33.54 | 33.54 | 33.44 | 33.44 | 832 | +0.05(+0.16%) |
Oct 01, 2018 | 33.32 | 33.38 | 33.32 | 33.38 | 359,474 | +0.08(+0.23%) |
Sep 28, 2018 | 33.38 | 33.39 | 33.26 | 33.31 | 12,064 | -0.06(-0.17%) |
Sep 27, 2018 | 33.42 | 33.49 | 33.36 | 33.36 | 2,977 | -0.04(-0.11%) |
Sep 26, 2018 | 33.46 | 33.46 | 33.36 | 33.40 | 3,924 | +0.06(+0.19%) |
Sep 25, 2018 | 33.37 | 33.37 | 33.30 | 33.33 | 9,868 | +0.03(+0.09%) |
Sep 24, 2018 | 33.53 | 33.53 | 33.23 | 33.31 | 7,368 | -0.19(-0.58%) |
Sep 21, 2018 | 33.58 | 33.58 | 33.49 | 33.50 | 4,456 | -0.02(-0.05%) |
Sep 20, 2018 | 33.25 | 33.54 | 33.25 | 33.52 | 6,885 | +0.29(+0.89%) |
Sep 19, 2018 | 33.15 | 33.23 | 33.15 | 33.22 | 1,973 | +0.05(+0.14%) |
Sep 18, 2018 | 33.13 | 33.23 | 33.13 | 33.18 | 9,032 | +0.19(+0.59%) |
Sep 17, 2018 | 33.22 | 33.22 | 32.97 | 32.98 | 43,648 | -0.21(-0.64%) |
Sep 14, 2018 | 33.17 | 33.19 | 33.08 | 33.19 | 17,390 | +0.05(+0.15%) |
Sep 13, 2018 | 33.10 | 33.15 | 33.10 | 33.15 | 4,560 | +0.15(+0.44%) |
Sep 12, 2018 | 33.00 | 33.00 | 32.87 | 33.00 | 14,250 | +0.02(+0.06%) |
Sep 11, 2018 | 32.81 | 33.01 | 32.77 | 32.98 | 21,520 | +0.17(+0.53%) |
Sep 10, 2018 | 32.83 | 32.90 | 32.81 | 32.81 | 22,070 | +0.01(+0.03%) |
Sep 07, 2018 | 32.75 | 32.89 | 32.74 | 32.80 | 13,260 | -0.09(-0.28%) |
Sep 06, 2018 | 32.82 | 32.93 | 32.79 | 32.89 | 12,102 | -0.13(-0.39%) |
Sep 05, 2018 | 33.04 | 33.05 | 32.86 | 33.02 | 12,840 | -0.03(-0.09%) |