Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.95 | 31.01 | 30.59 | 30.84 | 35,303 | -0.15(-0.50%) |
Nov 29, 2018 | 31.14 | 31.41 | 30.98 | 30.99 | 35,534 | +0.20(+0.64%) |
Nov 28, 2018 | 30.79 | 30.79 | 30.80 | 180 | +0.00(+0.01%) | |
Nov 27, 2018 | 30.57 | 30.79 | 30.57 | 30.79 | 5,086 | +0.07(+0.22%) |
Nov 26, 2018 | 30.78 | 30.78 | 30.64 | 30.73 | 1,894 | +0.39(+1.30%) |
Nov 21, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.32(+1.06%) | |
Nov 20, 2018 | 29.97 | 30.10 | 29.97 | 30.01 | 1,493 | -0.55(-1.81%) |
Nov 19, 2018 | 30.73 | 30.82 | 30.53 | 30.57 | 1,233 | -0.32(-1.05%) |
Nov 16, 2018 | 30.87 | 30.94 | 30.87 | 30.89 | 14,191 | +0.15(+0.50%) |
Nov 15, 2018 | 30.39 | 30.93 | 30.31 | 30.74 | 13,529 | -0.10(-0.33%) |
Nov 14, 2018 | 30.84 | 30.84 | 30.84 | 30.84 | 433 | +0.18(+0.60%) |
Nov 13, 2018 | 30.73 | 30.73 | 30.56 | 30.66 | 2,357 | -0.49(-1.57%) |
Nov 12, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 117 | -0.51(-1.62%) |
Nov 09, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 234 | -0.51(-1.59%) |
Nov 08, 2018 | 32.17 | 32.17 | 32.17 | 32.17 | 396 | +0.40(+1.25%) |
Nov 07, 2018 | 31.77 | 31.77 | 31.77 | 175 | +0.00(+0.00%) | |
Nov 06, 2018 | 31.77 | 31.77 | 31.73 | 31.77 | 1,528 | +0.18(+0.56%) |
Nov 05, 2018 | 31.70 | 31.70 | 31.46 | 31.60 | 815 | -0.13(-0.40%) |
Nov 02, 2018 | 31.73 | 31.73 | 31.73 | 31.73 | 117 | +0.04(+0.13%) |
Nov 01, 2018 | 31.50 | 31.75 | 31.50 | 31.68 | 8,767 | +0.61(+1.96%) |
Oct 31, 2018 | 30.82 | 31.07 | 30.82 | 31.07 | 911 | +0.86(+2.83%) |
Oct 30, 2018 | 29.99 | 30.22 | 29.99 | 30.22 | 51,218 | +0.05(+0.17%) |
Oct 29, 2018 | 30.69 | 30.69 | 30.03 | 30.16 | 5,258 | -0.65(-2.10%) |
Oct 26, 2018 | 30.72 | 30.90 | 30.20 | 30.81 | 28,031 | -0.11(-0.36%) |
Oct 25, 2018 | 30.73 | 30.93 | 30.57 | 30.92 | 23,387 | -0.30(-0.96%) |
Oct 24, 2018 | 31.77 | 31.77 | 31.22 | 31.22 | 706 | -0.62(-1.95%) |
Oct 23, 2018 | 31.74 | 31.84 | 30.96 | 31.84 | 17,904 | -0.50(-1.55%) |
Oct 22, 2018 | 32.50 | 32.51 | 32.35 | 32.35 | 6,806 | -0.03(-0.11%) |
Oct 19, 2018 | 32.25 | 32.45 | 32.25 | 32.38 | 18,766 | -0.08(-0.26%) |
Oct 18, 2018 | 32.58 | 32.58 | 32.47 | 32.47 | 498 | -0.61(-1.86%) |
Oct 17, 2018 | 33.12 | 33.37 | 32.80 | 33.08 | 18,318 | +0.09(+0.26%) |
Oct 16, 2018 | 33.05 | 33.08 | 33.00 | 33.00 | 7,256 | +0.38(+1.18%) |
Oct 15, 2018 | 32.66 | 32.95 | 32.61 | 32.61 | 41,927 | +0.03(+0.08%) |
Oct 12, 2018 | 32.93 | 32.93 | 32.12 | 32.59 | 76,823 | +0.41(+1.27%) |
Oct 11, 2018 | 32.51 | 33.13 | 31.97 | 32.18 | 19,010 | -0.94(-2.83%) |
Oct 10, 2018 | 33.85 | 33.85 | 33.04 | 33.12 | 61,748 | -0.87(-2.56%) |
Oct 09, 2018 | 33.98 | 33.98 | 33.98 | 90 | +0.00(+0.00%) | |
Oct 08, 2018 | 34.20 | 34.20 | 33.98 | 33.98 | 1,970 | -0.55(-1.60%) |
Oct 05, 2018 | 34.69 | 35.13 | 34.36 | 34.54 | 45,977 | -0.25(-0.71%) |
Oct 04, 2018 | 34.87 | 34.87 | 34.79 | 34.79 | 680 | -0.29(-0.83%) |
Oct 03, 2018 | 35.02 | 35.20 | 34.86 | 35.08 | 27,570 | +0.14(+0.41%) |
Oct 02, 2018 | 35.17 | 35.17 | 34.93 | 34.93 | 985 | -0.60(-1.68%) |
Oct 01, 2018 | 35.60 | 35.60 | 35.53 | 35.53 | 3,206 | -0.05(-0.14%) |
Sep 28, 2018 | 35.60 | 35.68 | 35.04 | 35.58 | 8,092 | -0.26(-0.74%) |
Sep 27, 2018 | 35.84 | 35.84 | 35.84 | 19 | +0.00(+0.00%) | |
Sep 26, 2018 | 35.96 | 35.96 | 35.84 | 35.84 | 1,423 | +0.19(+0.53%) |
Sep 25, 2018 | 35.66 | 35.66 | 35.66 | 35.66 | 133 | +0.19(+0.53%) |
Sep 24, 2018 | 35.56 | 35.56 | 35.35 | 35.47 | 28,611 | -0.11(-0.31%) |
Sep 21, 2018 | 35.53 | 35.58 | 35.53 | 35.58 | 586 | +0.31(+0.87%) |
Sep 20, 2018 | 35.49 | 35.49 | 35.27 | 35.27 | 654 | +0.26(+0.73%) |
Sep 19, 2018 | 34.79 | 35.02 | 34.65 | 35.02 | 29,217 | +0.32(+0.92%) |
Sep 18, 2018 | 34.70 | 34.70 | 34.70 | 34.70 | 484 | +0.43(+1.26%) |
Sep 17, 2018 | 34.26 | 34.26 | 34.26 | 34.26 | 362 | -0.20(-0.57%) |
Sep 14, 2018 | 34.46 | 34.46 | 34.46 | 34.46 | 351 | -0.01(-0.03%) |
Sep 13, 2018 | 34.44 | 34.51 | 34.43 | 34.47 | 6,554 | +0.29(+0.85%) |
Sep 12, 2018 | 34.12 | 34.19 | 34.10 | 34.18 | 7,781 | +0.13(+0.38%) |
Sep 11, 2018 | 34.06 | 34.06 | 34.06 | 36 | +0.00(+0.00%) | |
Sep 10, 2018 | 34.15 | 34.17 | 33.96 | 34.06 | 33,638 | -0.36(-1.04%) |
Sep 07, 2018 | 34.41 | 34.41 | 34.41 | 35 | +0.00(+0.00%) | |
Sep 05, 2018 | 34.41 | 34.41 | 34.41 | 0 | -0.21(-0.61%) |