Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.45 | 29.76 | 29.22 | 29.68 | 97,688 | +0.21(+0.70%) |
Nov 29, 2018 | 29.39 | 29.60 | 29.23 | 29.47 | 137,752 | -0.02(-0.08%) |
Nov 28, 2018 | 29.09 | 29.52 | 28.68 | 29.49 | 191,091 | +0.52(+1.81%) |
Nov 27, 2018 | 29.20 | 29.20 | 28.73 | 28.97 | 79,109 | -0.30(-1.03%) |
Nov 26, 2018 | 28.97 | 29.39 | 28.87 | 29.27 | 78,041 | +0.51(+1.77%) |
Nov 23, 2018 | 28.24 | 29.07 | 27.83 | 28.76 | 61,810 | +0.45(+1.60%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.63(+2.27%) | |
Nov 20, 2018 | 27.99 | 28.10 | 27.61 | 27.68 | 201,054 | -0.46(-1.64%) |
Nov 19, 2018 | 28.35 | 28.46 | 27.80 | 28.14 | 208,266 | -0.33(-1.14%) |
Nov 16, 2018 | 28.29 | 28.64 | 27.99 | 28.47 | 191,097 | +0.14(+0.50%) |
Nov 15, 2018 | 27.43 | 28.36 | 27.08 | 28.33 | 656,704 | +0.76(+2.75%) |
Nov 14, 2018 | 27.76 | 27.94 | 27.36 | 27.57 | 222,825 | -0.03(-0.11%) |
Nov 13, 2018 | 27.91 | 28.32 | 27.58 | 27.60 | 169,615 | -0.27(-0.95%) |
Nov 12, 2018 | 28.38 | 28.38 | 27.81 | 27.86 | 169,078 | -0.52(-1.82%) |
Nov 09, 2018 | 29.25 | 29.39 | 27.98 | 28.38 | 157,075 | -0.94(-3.21%) |
Nov 08, 2018 | 28.31 | 29.33 | 28.26 | 29.32 | 419,639 | +1.11(+3.94%) |
Nov 07, 2018 | 28.31 | 28.44 | 27.76 | 28.21 | 131,694 | -0.04(-0.16%) |
Nov 06, 2018 | 27.93 | 28.28 | 27.92 | 28.25 | 188,076 | +0.29(+1.03%) |
Nov 05, 2018 | 27.86 | 28.01 | 27.63 | 27.97 | 218,321 | -0.02(-0.08%) |
Nov 02, 2018 | 28.19 | 28.42 | 27.89 | 27.99 | 98,240 | -0.18(-0.65%) |
Nov 01, 2018 | 28.30 | 28.48 | 27.94 | 28.17 | 210,408 | -0.08(-0.29%) |
Oct 31, 2018 | 28.43 | 28.58 | 28.22 | 28.25 | 305,825 | -0.06(-0.21%) |
Oct 30, 2018 | 27.34 | 28.38 | 27.34 | 28.31 | 317,848 | +0.99(+3.61%) |
Oct 29, 2018 | 27.59 | 27.69 | 27.06 | 27.33 | 189,692 | +0.06(+0.22%) |
Oct 26, 2018 | 27.00 | 27.59 | 26.83 | 27.27 | 145,389 | +0.00(+0.00%) |
Oct 25, 2018 | 27.31 | 27.52 | 27.17 | 27.27 | 189,259 | +0.01(+0.03%) |
Oct 24, 2018 | 27.18 | 27.54 | 26.95 | 27.26 | 245,586 | +0.13(+0.49%) |
Oct 23, 2018 | 26.88 | 27.55 | 26.82 | 27.13 | 196,599 | -0.13(-0.49%) |
Oct 22, 2018 | 27.47 | 27.47 | 26.86 | 27.26 | 256,873 | -0.39(-1.41%) |
Oct 19, 2018 | 27.44 | 27.77 | 27.19 | 27.65 | 271,349 | +0.15(+0.56%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.08 | 27.50 | 290,195 | +0.50(+1.85%) |
Oct 17, 2018 | 27.08 | 27.27 | 26.69 | 26.99 | 125,671 | -0.21(-0.78%) |
Oct 16, 2018 | 27.30 | 27.41 | 26.90 | 27.21 | 244,551 | +0.08(+0.30%) |
Oct 15, 2018 | 26.40 | 27.30 | 26.38 | 27.13 | 171,901 | +0.59(+2.22%) |
Oct 12, 2018 | 27.25 | 27.44 | 26.13 | 26.54 | 283,578 | -0.40(-1.50%) |
Oct 11, 2018 | 27.47 | 27.80 | 26.90 | 26.94 | 311,104 | -0.82(-2.97%) |
Oct 10, 2018 | 28.82 | 29.02 | 27.72 | 27.77 | 175,662 | -0.98(-3.40%) |
Oct 09, 2018 | 29.67 | 29.86 | 28.69 | 28.75 | 186,509 | -0.88(-2.98%) |
Oct 08, 2018 | 29.53 | 29.68 | 29.29 | 29.63 | 220,336 | +0.01(+0.02%) |
Oct 05, 2018 | 29.86 | 30.42 | 29.53 | 29.62 | 129,356 | -0.17(-0.57%) |
Oct 04, 2018 | 30.14 | 30.34 | 29.74 | 29.79 | 134,472 | -0.38(-1.24%) |
Oct 03, 2018 | 30.24 | 30.67 | 30.14 | 30.17 | 83,701 | +0.07(+0.24%) |
Oct 02, 2018 | 30.14 | 30.27 | 29.83 | 30.09 | 92,876 | +0.01(+0.02%) |
Oct 01, 2018 | 30.02 | 30.25 | 29.86 | 30.09 | 120,649 | +0.20(+0.66%) |
Sep 28, 2018 | 29.95 | 30.26 | 29.72 | 29.89 | 106,120 | -0.15(-0.51%) |
Sep 27, 2018 | 30.13 | 30.31 | 29.93 | 30.04 | 59,998 | -0.01(-0.05%) |
Sep 26, 2018 | 30.58 | 30.65 | 29.98 | 30.06 | 110,151 | -0.48(-1.57%) |
Sep 25, 2018 | 30.56 | 30.88 | 30.23 | 30.53 | 133,065 | +0.04(+0.14%) |
Sep 24, 2018 | 30.84 | 30.99 | 30.25 | 30.49 | 131,306 | -0.35(-1.12%) |
Sep 21, 2018 | 31.12 | 31.23 | 30.83 | 30.84 | 304,231 | -0.35(-1.13%) |
Sep 20, 2018 | 31.15 | 31.35 | 30.90 | 31.19 | 90,560 | +0.23(+0.74%) |
Sep 19, 2018 | 30.92 | 31.27 | 30.82 | 30.96 | 81,457 | +0.08(+0.26%) |
Sep 18, 2018 | 30.95 | 31.11 | 30.64 | 30.88 | 123,344 | -0.01(-0.02%) |
Sep 17, 2018 | 31.01 | 31.11 | 30.65 | 30.89 | 134,033 | -0.10(-0.31%) |
Sep 14, 2018 | 30.67 | 31.23 | 30.67 | 30.98 | 98,104 | +0.36(+1.18%) |
Sep 13, 2018 | 30.90 | 31.22 | 30.53 | 30.62 | 161,441 | -0.12(-0.38%) |
Sep 12, 2018 | 30.76 | 30.81 | 30.31 | 30.74 | 94,973 | -0.02(-0.07%) |
Sep 11, 2018 | 30.90 | 31.19 | 30.67 | 30.76 | 107,675 | -0.32(-1.02%) |
Sep 10, 2018 | 31.07 | 31.37 | 30.98 | 31.08 | 99,030 | +0.18(+0.57%) |
Sep 07, 2018 | 30.62 | 30.98 | 30.51 | 30.90 | 104,762 | +0.24(+0.79%) |
Sep 06, 2018 | 30.64 | 30.74 | 30.33 | 30.66 | 98,979 | +0.04(+0.12%) |
Sep 05, 2018 | 30.49 | 30.74 | 30.31 | 30.62 | 102,906 | +0.13(+0.43%) |