Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.92 | 29.52 | 28.72 | 29.42 | 95,800 | +0.51(+1.76%) |
Nov 29, 2018 | 28.40 | 29.37 | 28.27 | 28.91 | 137,497 | +0.03(+0.10%) |
Nov 28, 2018 | 27.94 | 29.01 | 27.94 | 28.88 | 65,385 | +0.95(+3.40%) |
Nov 27, 2018 | 28.31 | 28.45 | 27.84 | 27.93 | 64,112 | -0.57(-2.00%) |
Nov 26, 2018 | 28.10 | 28.56 | 27.79 | 28.50 | 63,306 | +0.72(+2.59%) |
Nov 23, 2018 | 27.60 | 27.95 | 27.60 | 27.78 | 14,900 | +0.18(+0.65%) |
Nov 21, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.50(+1.85%) | |
Nov 20, 2018 | 27.00 | 27.27 | 26.47 | 27.10 | 134,467 | -0.31(-1.13%) |
Nov 19, 2018 | 28.74 | 28.74 | 27.26 | 27.41 | 116,720 | -1.39(-4.83%) |
Nov 16, 2018 | 28.47 | 28.93 | 28.32 | 28.80 | 50,200 | +0.15(+0.52%) |
Nov 15, 2018 | 28.32 | 28.95 | 28.28 | 28.65 | 52,810 | +0.05(+0.17%) |
Nov 14, 2018 | 28.58 | 29.14 | 28.32 | 28.60 | 73,173 | +0.16(+0.56%) |
Nov 13, 2018 | 29.27 | 29.27 | 28.32 | 28.44 | 109,927 | -0.58(-2.00%) |
Nov 12, 2018 | 30.25 | 30.43 | 28.82 | 29.02 | 98,578 | -1.47(-4.82%) |
Nov 09, 2018 | 30.87 | 31.23 | 30.32 | 30.49 | 48,200 | -0.62(-1.99%) |
Nov 08, 2018 | 31.28 | 31.59 | 30.97 | 31.11 | 31,315 | -0.18(-0.58%) |
Nov 07, 2018 | 31.15 | 31.79 | 31.15 | 31.29 | 92,352 | +0.33(+1.07%) |
Nov 06, 2018 | 30.50 | 31.04 | 30.50 | 30.96 | 66,771 | +0.25(+0.81%) |
Nov 05, 2018 | 30.61 | 30.80 | 30.25 | 30.71 | 66,863 | +0.09(+0.29%) |
Nov 02, 2018 | 30.87 | 31.22 | 30.44 | 30.62 | 51,500 | -0.25(-0.81%) |
Nov 01, 2018 | 30.71 | 31.17 | 30.50 | 30.87 | 64,490 | +0.28(+0.92%) |
Oct 31, 2018 | 29.70 | 30.67 | 29.37 | 30.59 | 102,126 | +1.24(+4.22%) |
Oct 30, 2018 | 29.14 | 29.60 | 28.95 | 29.35 | 75,771 | +0.13(+0.44%) |
Oct 29, 2018 | 30.05 | 30.26 | 28.89 | 29.22 | 152,843 | -0.49(-1.65%) |
Oct 26, 2018 | 29.30 | 30.08 | 29.16 | 29.71 | 236,100 | -0.15(-0.50%) |
Oct 25, 2018 | 30.62 | 30.62 | 29.82 | 29.86 | 175,373 | -0.48(-1.58%) |
Oct 24, 2018 | 31.13 | 31.32 | 30.34 | 30.34 | 49,825 | -0.77(-2.48%) |
Oct 23, 2018 | 30.78 | 31.45 | 30.21 | 31.11 | 120,912 | -0.44(-1.39%) |
Oct 22, 2018 | 30.48 | 31.71 | 30.48 | 31.55 | 126,944 | +1.08(+3.54%) |
Oct 19, 2018 | 30.93 | 31.13 | 30.45 | 30.47 | 149,900 | -0.37(-1.20%) |
Oct 18, 2018 | 31.71 | 31.71 | 30.79 | 30.84 | 65,934 | -0.85(-2.68%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.09 | 31.69 | 61,809 | +0.18(+0.57%) |
Oct 16, 2018 | 30.89 | 31.53 | 30.87 | 31.51 | 104,607 | +0.98(+3.21%) |
Oct 15, 2018 | 31.41 | 31.41 | 30.46 | 30.53 | 90,330 | -0.87(-2.77%) |
Oct 12, 2018 | 30.73 | 31.44 | 30.73 | 31.40 | 178,500 | +1.10(+3.63%) |
Oct 11, 2018 | 29.62 | 30.66 | 29.62 | 30.30 | 178,381 | +0.29(+0.97%) |
Oct 10, 2018 | 30.90 | 30.90 | 29.75 | 30.01 | 154,258 | -1.06(-3.41%) |
Oct 09, 2018 | 30.98 | 31.33 | 30.81 | 31.07 | 86,548 | -0.05(-0.16%) |
Oct 08, 2018 | 31.16 | 32.03 | 30.77 | 31.12 | 76,518 | -0.22(-0.70%) |
Oct 05, 2018 | 31.29 | 31.60 | 30.80 | 31.34 | 51,700 | -0.14(-0.44%) |
Oct 04, 2018 | 32.72 | 32.86 | 31.40 | 31.48 | 143,127 | -1.33(-4.05%) |
Oct 03, 2018 | 32.79 | 33.35 | 32.66 | 32.81 | 43,356 | +0.05(+0.15%) |
Oct 02, 2018 | 33.94 | 34.07 | 32.69 | 32.76 | 54,886 | -1.19(-3.51%) |
Oct 01, 2018 | 34.01 | 34.37 | 33.83 | 33.95 | 52,816 | +0.05(+0.15%) |
Sep 28, 2018 | 34.05 | 34.55 | 33.85 | 33.90 | 51,000 | -0.20(-0.59%) |
Sep 27, 2018 | 34.05 | 34.50 | 34.00 | 34.10 | 82,729 | +0.05(+0.15%) |
Sep 26, 2018 | 34.20 | 34.38 | 33.70 | 34.05 | 108,044 | -0.15(-0.44%) |
Sep 25, 2018 | 34.35 | 34.45 | 34.10 | 34.20 | 59,420 | -0.15(-0.44%) |
Sep 24, 2018 | 35.25 | 35.25 | 34.25 | 34.35 | 70,565 | -1.00(-2.83%) |
Sep 21, 2018 | 34.45 | 35.67 | 34.45 | 35.35 | 156,400 | +0.90(+2.61%) |
Sep 20, 2018 | 33.85 | 34.60 | 33.85 | 34.45 | 85,243 | +0.65(+1.92%) |
Sep 19, 2018 | 33.60 | 34.05 | 33.55 | 33.80 | 75,764 | +0.15(+0.45%) |
Sep 18, 2018 | 33.15 | 33.90 | 33.15 | 33.65 | 84,079 | +0.30(+0.90%) |
Sep 17, 2018 | 33.80 | 33.80 | 33.17 | 33.35 | 53,254 | -0.50(-1.48%) |
Sep 14, 2018 | 34.20 | 34.20 | 33.75 | 33.85 | 49,400 | -0.30(-0.88%) |
Sep 13, 2018 | 34.50 | 34.60 | 34.12 | 34.15 | 72,546 | -0.25(-0.73%) |
Sep 12, 2018 | 34.60 | 34.65 | 34.10 | 34.40 | 83,536 | -0.05(-0.15%) |
Sep 11, 2018 | 33.40 | 34.50 | 33.40 | 34.45 | 99,712 | +0.85(+2.53%) |
Sep 10, 2018 | 34.00 | 34.05 | 33.30 | 33.60 | 85,319 | -0.30(-0.88%) |
Sep 07, 2018 | 33.75 | 34.45 | 33.55 | 33.90 | 70,600 | +0.00(+0.00%) |
Sep 06, 2018 | 34.10 | 34.36 | 32.70 | 33.90 | 233,161 | -0.35(-1.02%) |
Sep 05, 2018 | 34.85 | 34.85 | 33.65 | 34.25 | 102,946 | -0.60(-1.72%) |