Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.22 | 31.77 | 31.17 | 31.31 | 9,406 | +0.15(+0.47%) |
Nov 29, 2018 | 31.31 | 31.36 | 30.89 | 31.16 | 13,468 | -0.15(-0.47%) |
Nov 28, 2018 | 30.92 | 31.60 | 30.73 | 31.31 | 19,414 | +0.50(+1.62%) |
Nov 27, 2018 | 30.67 | 30.95 | 30.49 | 30.81 | 10,054 | -0.06(-0.20%) |
Nov 26, 2018 | 31.03 | 31.03 | 30.50 | 30.87 | 18,231 | -0.10(-0.33%) |
Nov 23, 2018 | 30.96 | 30.98 | 29.98 | 30.98 | 8,941 | -0.10(-0.33%) |
Nov 21, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.44(+1.45%) | |
Nov 20, 2018 | 30.85 | 31.22 | 30.40 | 30.64 | 21,049 | -0.35(-1.13%) |
Nov 19, 2018 | 31.14 | 31.83 | 30.98 | 30.98 | 16,015 | -0.14(-0.44%) |
Nov 16, 2018 | 31.66 | 31.66 | 31.11 | 31.12 | 11,612 | -0.57(-1.79%) |
Nov 15, 2018 | 31.24 | 31.71 | 31.04 | 31.69 | 10,660 | +0.44(+1.41%) |
Nov 14, 2018 | 31.64 | 31.70 | 31.07 | 31.25 | 13,572 | -0.34(-1.06%) |
Nov 13, 2018 | 31.58 | 31.69 | 31.02 | 31.59 | 14,054 | +0.07(+0.22%) |
Nov 12, 2018 | 31.17 | 31.86 | 31.00 | 31.52 | 8,631 | +0.29(+0.93%) |
Nov 09, 2018 | 31.71 | 32.06 | 31.23 | 31.23 | 10,871 | -0.65(-2.04%) |
Nov 08, 2018 | 32.14 | 32.49 | 31.88 | 31.88 | 9,800 | -0.68(-2.08%) |
Nov 07, 2018 | 32.59 | 33.15 | 32.16 | 32.55 | 14,304 | +0.04(+0.13%) |
Nov 06, 2018 | 31.82 | 32.80 | 31.64 | 32.51 | 18,118 | +0.62(+1.93%) |
Nov 05, 2018 | 32.36 | 32.42 | 31.81 | 31.89 | 9,768 | -0.40(-1.25%) |
Nov 02, 2018 | 31.97 | 32.49 | 31.67 | 32.29 | 22,092 | +0.45(+1.42%) |
Nov 01, 2018 | 31.39 | 31.97 | 31.15 | 31.84 | 29,327 | +0.54(+1.72%) |
Oct 31, 2018 | 32.41 | 32.41 | 31.17 | 31.30 | 28,507 | -1.04(-3.20%) |
Oct 30, 2018 | 31.23 | 32.34 | 30.69 | 32.34 | 26,366 | +1.09(+3.48%) |
Oct 29, 2018 | 31.16 | 31.38 | 30.46 | 31.25 | 13,345 | +0.28(+0.91%) |
Oct 26, 2018 | 31.05 | 31.20 | 30.77 | 30.97 | 17,300 | -0.21(-0.66%) |
Oct 25, 2018 | 31.06 | 31.18 | 30.43 | 31.17 | 18,384 | +0.18(+0.58%) |
Oct 24, 2018 | 30.80 | 31.11 | 30.69 | 30.99 | 11,386 | +0.20(+0.64%) |
Oct 23, 2018 | 30.37 | 30.96 | 30.20 | 30.80 | 13,724 | +0.25(+0.81%) |
Oct 22, 2018 | 30.23 | 31.19 | 30.13 | 30.55 | 24,962 | -0.06(-0.20%) |
Oct 19, 2018 | 30.64 | 31.14 | 30.07 | 30.61 | 34,717 | -0.15(-0.50%) |
Oct 18, 2018 | 30.68 | 31.00 | 30.16 | 30.76 | 14,113 | -0.07(-0.22%) |
Oct 17, 2018 | 31.06 | 31.14 | 30.83 | 30.83 | 7,472 | -0.43(-1.37%) |
Oct 16, 2018 | 30.72 | 31.26 | 30.11 | 31.26 | 14,327 | +0.68(+2.24%) |
Oct 15, 2018 | 29.71 | 30.77 | 29.71 | 30.58 | 31,313 | +0.22(+0.73%) |
Oct 12, 2018 | 30.80 | 31.37 | 30.19 | 30.35 | 28,638 | -0.24(-0.78%) |
Oct 11, 2018 | 30.53 | 30.76 | 30.01 | 30.59 | 45,225 | -0.12(-0.39%) |
Oct 10, 2018 | 30.63 | 30.92 | 30.39 | 30.71 | 18,156 | +0.08(+0.25%) |
Oct 09, 2018 | 30.35 | 31.25 | 30.35 | 30.64 | 14,623 | +0.14(+0.45%) |
Oct 08, 2018 | 28.74 | 30.75 | 28.67 | 30.50 | 30,446 | +2.34(+8.29%) |
Oct 05, 2018 | 28.64 | 28.81 | 27.61 | 28.16 | 50,263 | -0.57(-1.99%) |
Oct 04, 2018 | 29.92 | 30.50 | 28.53 | 28.74 | 36,644 | -1.30(-4.33%) |
Oct 03, 2018 | 29.98 | 30.63 | 29.94 | 30.04 | 25,543 | +0.18(+0.60%) |
Oct 02, 2018 | 30.60 | 30.60 | 29.63 | 29.86 | 20,456 | -0.97(-3.14%) |
Oct 01, 2018 | 31.51 | 31.51 | 30.78 | 30.82 | 20,802 | -0.64(-2.04%) |
Sep 28, 2018 | 31.11 | 31.47 | 30.93 | 31.46 | 7,364 | +0.24(+0.77%) |
Sep 27, 2018 | 30.63 | 31.44 | 30.61 | 31.23 | 9,628 | +0.76(+2.50%) |
Sep 26, 2018 | 31.17 | 31.17 | 30.46 | 30.46 | 11,730 | -0.73(-2.33%) |
Sep 25, 2018 | 30.80 | 31.35 | 30.67 | 31.19 | 15,429 | +0.50(+1.62%) |
Sep 24, 2018 | 31.05 | 31.23 | 30.52 | 30.69 | 10,530 | -0.53(-1.70%) |
Sep 21, 2018 | 30.36 | 31.23 | 29.94 | 31.23 | 83,461 | +0.62(+2.01%) |
Sep 20, 2018 | 30.21 | 30.66 | 29.73 | 30.61 | 12,162 | +0.51(+1.71%) |
Sep 19, 2018 | 30.73 | 31.23 | 29.45 | 30.10 | 28,556 | -0.66(-2.14%) |
Sep 18, 2018 | 31.05 | 31.59 | 30.75 | 30.75 | 9,547 | -0.48(-1.53%) |
Sep 17, 2018 | 30.93 | 31.47 | 30.93 | 31.23 | 8,584 | +0.12(+0.38%) |
Sep 14, 2018 | 31.08 | 31.59 | 30.85 | 31.11 | 6,779 | +0.01(+0.03%) |
Sep 13, 2018 | 30.92 | 31.65 | 30.73 | 31.11 | 12,575 | +0.14(+0.44%) |
Sep 12, 2018 | 30.90 | 31.31 | 30.85 | 30.97 | 9,453 | +0.13(+0.42%) |
Sep 11, 2018 | 30.80 | 31.27 | 30.80 | 30.84 | 17,946 | -0.02(-0.06%) |
Sep 10, 2018 | 31.83 | 31.93 | 30.81 | 30.86 | 16,991 | -1.15(-3.61%) |
Sep 07, 2018 | 32.03 | 32.22 | 31.84 | 32.01 | 9,702 | -0.11(-0.35%) |
Sep 06, 2018 | 31.65 | 32.28 | 31.31 | 32.12 | 14,207 | +0.42(+1.32%) |
Sep 05, 2018 | 31.08 | 31.73 | 31.08 | 31.70 | 4,717 | +0.62(+1.98%) |