Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.21 | 30.31 | 30.05 | 30.31 | 24,430 | +0.04(+0.14%) |
Nov 29, 2018 | 30.20 | 30.33 | 30.09 | 30.27 | 93,506 | +0.14(+0.46%) |
Nov 28, 2018 | 29.84 | 30.25 | 29.78 | 30.13 | 26,713 | +0.40(+1.35%) |
Nov 27, 2018 | 29.79 | 29.86 | 29.72 | 29.73 | 29,342 | -0.14(-0.46%) |
Nov 26, 2018 | 29.86 | 29.87 | 29.69 | 29.87 | 7,872 | +0.29(+0.98%) |
Nov 23, 2018 | 29.63 | 29.64 | 29.50 | 29.58 | 30,142 | -0.13(-0.42%) |
Nov 21, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.17(+0.59%) | |
Nov 20, 2018 | 29.62 | 29.67 | 29.47 | 29.53 | 70,739 | -0.31(-1.05%) |
Nov 19, 2018 | 30.08 | 30.15 | 29.78 | 29.84 | 46,217 | -0.27(-0.90%) |
Nov 16, 2018 | 29.87 | 30.19 | 29.87 | 30.11 | 56,396 | +0.05(+0.16%) |
Nov 15, 2018 | 29.72 | 30.13 | 29.72 | 30.06 | 70,524 | +0.20(+0.66%) |
Nov 14, 2018 | 30.03 | 30.09 | 29.80 | 29.87 | 82,188 | -0.07(-0.25%) |
Nov 13, 2018 | 30.08 | 30.15 | 29.89 | 29.94 | 15,354 | -0.03(-0.10%) |
Nov 12, 2018 | 30.29 | 30.29 | 29.96 | 29.97 | 15,149 | -0.46(-1.52%) |
Nov 09, 2018 | 30.33 | 30.43 | 30.20 | 30.43 | 41,932 | -0.02(-0.08%) |
Nov 08, 2018 | 30.52 | 30.58 | 30.46 | 30.46 | 13,155 | -0.26(-0.83%) |
Nov 07, 2018 | 30.63 | 30.71 | 30.39 | 30.71 | 48,489 | +0.49(+1.63%) |
Nov 06, 2018 | 30.06 | 30.28 | 30.06 | 30.22 | 18,969 | +0.07(+0.23%) |
Nov 05, 2018 | 30.03 | 30.18 | 30.03 | 30.15 | 11,968 | +0.13(+0.42%) |
Nov 02, 2018 | 30.15 | 30.24 | 29.96 | 30.02 | 10,574 | -0.05(-0.16%) |
Nov 01, 2018 | 29.89 | 30.23 | 29.89 | 30.07 | 24,535 | +0.16(+0.55%) |
Oct 31, 2018 | 29.77 | 30.01 | 29.77 | 29.91 | 37,406 | +0.14(+0.47%) |
Oct 30, 2018 | 29.40 | 29.77 | 29.40 | 29.77 | 167,741 | +0.44(+1.49%) |
Oct 29, 2018 | 29.90 | 29.90 | 29.27 | 29.33 | 10,316 | -0.35(-1.16%) |
Oct 26, 2018 | 29.54 | 29.74 | 29.33 | 29.68 | 58,340 | -0.07(-0.25%) |
Oct 25, 2018 | 29.64 | 29.87 | 29.64 | 29.75 | 8,382 | +0.17(+0.58%) |
Oct 24, 2018 | 30.23 | 30.23 | 29.50 | 29.58 | 27,993 | -0.53(-1.78%) |
Oct 23, 2018 | 30.06 | 30.18 | 29.87 | 30.11 | 22,942 | -0.19(-0.62%) |
Oct 22, 2018 | 30.37 | 30.37 | 30.21 | 30.30 | 15,061 | -0.01(-0.03%) |
Oct 19, 2018 | 30.40 | 30.52 | 30.29 | 30.31 | 26,982 | -0.03(-0.08%) |
Oct 18, 2018 | 30.59 | 30.59 | 30.29 | 30.34 | 18,250 | -0.33(-1.06%) |
Oct 17, 2018 | 30.66 | 30.75 | 30.53 | 30.66 | 24,043 | -0.07(-0.22%) |
Oct 16, 2018 | 30.47 | 30.76 | 30.43 | 30.73 | 247,380 | +0.36(+1.19%) |
Oct 15, 2018 | 30.43 | 30.50 | 30.36 | 30.37 | 45,537 | +0.01(+0.04%) |
Oct 12, 2018 | 30.50 | 30.51 | 30.16 | 30.36 | 30,264 | +0.05(+0.15%) |
Oct 11, 2018 | 30.61 | 30.61 | 30.13 | 30.31 | 44,173 | -0.21(-0.70%) |
Oct 10, 2018 | 31.04 | 31.04 | 30.52 | 30.52 | 36,179 | -0.64(-2.06%) |
Oct 09, 2018 | 31.12 | 31.22 | 31.06 | 31.17 | 20,510 | +0.05(+0.16%) |
Oct 08, 2018 | 31.03 | 31.26 | 31.02 | 31.12 | 51,107 | -0.03(-0.11%) |
Oct 05, 2018 | 31.50 | 31.50 | 31.13 | 31.15 | 17,016 | -0.16(-0.53%) |
Oct 04, 2018 | 31.59 | 31.59 | 31.22 | 31.31 | 11,891 | -0.34(-1.07%) |
Oct 03, 2018 | 31.73 | 31.78 | 31.63 | 31.65 | 10,710 | -0.09(-0.28%) |
Oct 02, 2018 | 31.67 | 31.79 | 31.59 | 31.74 | 20,506 | -0.07(-0.21%) |
Oct 01, 2018 | 31.91 | 31.91 | 31.74 | 31.81 | 48,736 | +0.01(+0.03%) |
Sep 28, 2018 | 31.55 | 31.80 | 31.55 | 31.80 | 243,207 | +0.11(+0.34%) |
Sep 27, 2018 | 31.64 | 31.82 | 31.63 | 31.69 | 24,167 | -0.00(-0.01%) |
Sep 26, 2018 | 31.77 | 31.84 | 31.69 | 31.69 | 6,395 | +0.02(+0.08%) |
Sep 25, 2018 | 31.68 | 31.77 | 31.67 | 31.67 | 10,407 | +0.03(+0.10%) |
Sep 24, 2018 | 31.69 | 31.75 | 31.62 | 31.63 | 17,239 | -0.09(-0.29%) |
Sep 21, 2018 | 31.80 | 31.83 | 31.73 | 31.73 | 5,735 | -0.15(-0.46%) |
Sep 20, 2018 | 31.80 | 31.88 | 31.73 | 31.88 | 16,223 | +0.24(+0.76%) |
Sep 19, 2018 | 31.62 | 31.67 | 31.55 | 31.64 | 25,966 | +0.06(+0.19%) |
Sep 18, 2018 | 31.45 | 31.64 | 31.45 | 31.58 | 22,215 | +0.18(+0.59%) |
Sep 17, 2018 | 31.51 | 31.51 | 31.39 | 31.39 | 5,117 | -0.11(-0.36%) |
Sep 14, 2018 | 31.50 | 31.54 | 31.43 | 31.51 | 2,196 | -0.00(-0.01%) |
Sep 13, 2018 | 31.57 | 31.58 | 31.47 | 31.51 | 5,911 | +0.11(+0.35%) |
Sep 12, 2018 | 31.30 | 31.50 | 31.30 | 31.40 | 14,470 | +0.05(+0.15%) |
Sep 11, 2018 | 31.24 | 31.35 | 31.14 | 31.35 | 21,275 | +0.05(+0.17%) |
Sep 10, 2018 | 31.42 | 31.42 | 31.29 | 31.30 | 9,805 | +0.09(+0.30%) |
Sep 07, 2018 | 31.24 | 31.31 | 31.17 | 31.20 | 9,763 | -0.16(-0.51%) |
Sep 06, 2018 | 31.47 | 31.47 | 31.22 | 31.36 | 31,231 | +0.02(+0.07%) |
Sep 05, 2018 | 31.38 | 31.46 | 31.30 | 31.34 | 6,829 | -0.14(-0.44%) |