Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.10 | 29.14 | 29.03 | 29.11 | 845,519 | +0.11(+0.36%) |
Nov 29, 2018 | 29.03 | 29.09 | 28.95 | 29.00 | 110,250 | +0.10(+0.33%) |
Nov 28, 2018 | 28.98 | 29.03 | 28.90 | 28.91 | 1,653,650 | -0.14(-0.48%) |
Nov 27, 2018 | 28.98 | 29.10 | 28.98 | 29.05 | 74,629 | +0.04(+0.15%) |
Nov 26, 2018 | 29.01 | 29.06 | 28.98 | 29.00 | 275,111 | -0.05(-0.18%) |
Nov 23, 2018 | 29.21 | 29.21 | 29.06 | 29.06 | 821,182 | +0.03(+0.09%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | -0.03(-0.09%) | |
Nov 20, 2018 | 29.07 | 29.14 | 29.01 | 29.06 | 344,187 | +0.02(+0.06%) |
Nov 19, 2018 | 28.89 | 29.04 | 28.89 | 29.04 | 642,105 | +0.10(+0.33%) |
Nov 16, 2018 | 28.83 | 28.98 | 28.77 | 28.94 | 157,906 | +0.13(+0.46%) |
Nov 15, 2018 | 28.88 | 28.92 | 28.70 | 28.81 | 115,824 | +0.00(+0.00%) |
Nov 14, 2018 | 28.65 | 28.90 | 28.62 | 28.81 | 194,956 | +0.04(+0.12%) |
Nov 13, 2018 | 28.72 | 28.78 | 28.66 | 28.78 | 3,293,502 | -0.04(-0.15%) |
Nov 12, 2018 | 28.73 | 28.84 | 28.73 | 28.82 | 131,816 | +0.22(+0.76%) |
Nov 09, 2018 | 28.47 | 28.64 | 28.46 | 28.60 | 597,919 | +0.20(+0.71%) |
Nov 08, 2018 | 28.51 | 28.51 | 28.39 | 28.40 | 458,948 | -0.03(-0.09%) |
Nov 07, 2018 | 28.58 | 28.64 | 28.40 | 28.43 | 155,818 | +0.04(+0.12%) |
Nov 06, 2018 | 28.44 | 28.47 | 28.38 | 28.39 | 90,855 | -0.03(-0.09%) |
Nov 05, 2018 | 28.43 | 28.47 | 28.38 | 28.42 | 254,712 | +0.14(+0.50%) |
Nov 02, 2018 | 28.58 | 28.58 | 28.26 | 28.28 | 2,296,271 | -0.37(-1.28%) |
Nov 01, 2018 | 28.51 | 28.68 | 28.50 | 28.65 | 2,336,798 | +0.05(+0.16%) |
Oct 31, 2018 | 28.66 | 28.70 | 28.55 | 28.60 | 99,667 | -0.17(-0.58%) |
Oct 30, 2018 | 28.77 | 28.84 | 28.72 | 28.77 | 306,775 | -0.14(-0.48%) |
Oct 29, 2018 | 28.91 | 28.96 | 28.77 | 28.91 | 354,584 | -0.03(-0.12%) |
Oct 26, 2018 | 28.94 | 29.04 | 28.91 | 28.94 | 955,436 | +0.17(+0.58%) |
Oct 25, 2018 | 28.85 | 28.89 | 28.77 | 28.77 | 377,436 | -0.10(-0.36%) |
Oct 24, 2018 | 28.80 | 28.91 | 28.77 | 28.88 | 206,209 | +0.20(+0.70%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.67 | 28.68 | 208,001 | +0.07(+0.24%) |
Oct 22, 2018 | 28.70 | 28.72 | 28.59 | 28.61 | 161,079 | -0.02(-0.06%) |
Oct 19, 2018 | 28.65 | 28.69 | 28.56 | 28.63 | 57,617 | -0.09(-0.30%) |
Oct 18, 2018 | 28.63 | 28.79 | 28.60 | 28.71 | 101,186 | +0.02(+0.06%) |
Oct 17, 2018 | 28.85 | 28.90 | 28.70 | 28.70 | 123,896 | -0.17(-0.60%) |
Oct 16, 2018 | 28.81 | 28.87 | 28.74 | 28.87 | 153,809 | +0.06(+0.21%) |
Oct 15, 2018 | 28.84 | 28.90 | 28.78 | 28.81 | 296,267 | -0.01(-0.03%) |
Oct 12, 2018 | 28.81 | 28.94 | 28.78 | 28.82 | 774,223 | -0.11(-0.39%) |
Oct 11, 2018 | 28.72 | 28.97 | 28.64 | 28.93 | 181,522 | +0.34(+1.19%) |
Oct 10, 2018 | 28.49 | 28.60 | 28.40 | 28.59 | 320,622 | -0.07(-0.24%) |
Oct 09, 2018 | 28.51 | 28.66 | 28.49 | 28.66 | 562,627 | +0.31(+1.08%) |
Oct 08, 2018 | 28.46 | 28.48 | 28.36 | 28.36 | 462,237 | -0.11(-0.40%) |
Oct 05, 2018 | 28.56 | 28.63 | 28.35 | 28.47 | 1,110,762 | -0.25(-0.88%) |
Oct 04, 2018 | 28.75 | 28.79 | 28.64 | 28.72 | 333,763 | -0.17(-0.57%) |
Oct 03, 2018 | 29.25 | 29.27 | 28.75 | 28.89 | 146,665 | -0.53(-1.81%) |
Oct 02, 2018 | 29.36 | 29.46 | 29.34 | 29.42 | 94,211 | +0.22(+0.75%) |
Oct 01, 2018 | 29.33 | 29.38 | 29.20 | 29.20 | 720,245 | -0.24(-0.80%) |
Sep 28, 2018 | 29.56 | 29.56 | 29.42 | 29.44 | 1,091,784 | -0.08(-0.27%) |
Sep 27, 2018 | 29.44 | 29.53 | 29.40 | 29.52 | 137,651 | +0.03(+0.12%) |
Sep 26, 2018 | 29.35 | 29.50 | 29.29 | 29.48 | 826,481 | +0.18(+0.62%) |
Sep 25, 2018 | 29.25 | 29.31 | 29.23 | 29.30 | 120,097 | -0.03(-0.12%) |
Sep 24, 2018 | 29.31 | 29.42 | 29.31 | 29.33 | 156,519 | -0.06(-0.21%) |
Sep 21, 2018 | 29.31 | 29.42 | 29.31 | 29.39 | 279,232 | -0.01(-0.03%) |
Sep 20, 2018 | 29.28 | 29.43 | 29.26 | 29.40 | 111,851 | +0.13(+0.45%) |
Sep 19, 2018 | 29.40 | 29.40 | 29.17 | 29.27 | 250,282 | -0.17(-0.59%) |
Sep 18, 2018 | 29.63 | 29.63 | 29.41 | 29.45 | 101,528 | -0.30(-1.00%) |
Sep 17, 2018 | 29.66 | 29.80 | 29.64 | 29.74 | 117,937 | +0.00(+0.00%) |
Sep 14, 2018 | 29.71 | 29.80 | 29.66 | 29.74 | 84,160 | -0.13(-0.44%) |
Sep 13, 2018 | 29.95 | 29.98 | 29.86 | 29.87 | 100,326 | +0.04(+0.15%) |
Sep 12, 2018 | 29.87 | 29.89 | 29.82 | 29.83 | 339,414 | +0.05(+0.18%) |
Sep 11, 2018 | 29.85 | 29.89 | 29.74 | 29.78 | 432,208 | -0.21(-0.70%) |
Sep 10, 2018 | 29.91 | 30.00 | 29.90 | 29.99 | 215,415 | +0.10(+0.35%) |
Sep 07, 2018 | 29.93 | 29.93 | 29.85 | 29.88 | 181,409 | -0.25(-0.84%) |
Sep 06, 2018 | 30.06 | 30.18 | 30.03 | 30.14 | 375,623 | +0.10(+0.35%) |
Sep 05, 2018 | 30.04 | 30.07 | 29.99 | 30.03 | 326,652 | -0.06(-0.20%) |