Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.69 | 30.00 | 29.46 | 29.92 | 96,907 | +0.21(+0.70%) |
Nov 29, 2018 | 29.63 | 29.84 | 29.47 | 29.71 | 136,650 | -0.02(-0.08%) |
Nov 28, 2018 | 29.32 | 29.76 | 28.91 | 29.73 | 189,561 | +0.53(+1.81%) |
Nov 27, 2018 | 29.44 | 29.44 | 28.96 | 29.20 | 78,475 | -0.30(-1.03%) |
Nov 26, 2018 | 29.20 | 29.63 | 29.10 | 29.51 | 77,416 | +0.51(+1.77%) |
Nov 23, 2018 | 28.47 | 29.30 | 28.05 | 29.00 | 61,316 | +0.46(+1.60%) |
Nov 21, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.63(+2.27%) | |
Nov 20, 2018 | 28.21 | 28.33 | 27.83 | 27.91 | 199,444 | -0.46(-1.64%) |
Nov 19, 2018 | 28.58 | 28.69 | 28.03 | 28.37 | 206,599 | -0.33(-1.14%) |
Nov 16, 2018 | 28.52 | 28.88 | 28.21 | 28.70 | 189,568 | +0.14(+0.50%) |
Nov 15, 2018 | 27.65 | 28.59 | 27.30 | 28.56 | 651,447 | +0.76(+2.75%) |
Nov 14, 2018 | 27.98 | 28.17 | 27.58 | 27.79 | 221,041 | -0.03(-0.11%) |
Nov 13, 2018 | 28.13 | 28.55 | 27.80 | 27.82 | 168,257 | -0.27(-0.95%) |
Nov 12, 2018 | 28.61 | 28.61 | 28.04 | 28.09 | 167,725 | -0.52(-1.82%) |
Nov 09, 2018 | 29.49 | 29.63 | 28.21 | 28.61 | 155,818 | -0.95(-3.21%) |
Nov 08, 2018 | 28.54 | 29.56 | 28.49 | 29.56 | 416,280 | +1.12(+3.94%) |
Nov 07, 2018 | 28.54 | 28.67 | 27.98 | 28.44 | 130,640 | -0.04(-0.16%) |
Nov 06, 2018 | 28.15 | 28.51 | 28.15 | 28.48 | 186,570 | +0.29(+1.03%) |
Nov 05, 2018 | 28.09 | 28.24 | 27.85 | 28.19 | 216,573 | -0.02(-0.08%) |
Nov 02, 2018 | 28.41 | 28.65 | 28.12 | 28.21 | 97,453 | -0.19(-0.65%) |
Nov 01, 2018 | 28.53 | 28.71 | 28.17 | 28.40 | 208,724 | -0.08(-0.29%) |
Oct 31, 2018 | 28.66 | 28.81 | 28.44 | 28.48 | 303,377 | -0.06(-0.21%) |
Oct 30, 2018 | 27.56 | 28.61 | 27.56 | 28.54 | 315,303 | +0.99(+3.61%) |
Oct 29, 2018 | 27.81 | 27.92 | 27.28 | 27.55 | 188,174 | +0.06(+0.22%) |
Oct 26, 2018 | 27.22 | 27.81 | 27.04 | 27.49 | 144,226 | +0.00(+0.00%) |
Oct 25, 2018 | 27.53 | 27.75 | 27.39 | 27.49 | 187,744 | +0.01(+0.03%) |
Oct 24, 2018 | 27.40 | 27.76 | 27.17 | 27.48 | 243,620 | +0.13(+0.49%) |
Oct 23, 2018 | 27.09 | 27.77 | 27.03 | 27.35 | 195,026 | -0.13(-0.49%) |
Oct 22, 2018 | 27.69 | 27.69 | 27.08 | 27.48 | 254,817 | -0.39(-1.41%) |
Oct 19, 2018 | 27.66 | 27.99 | 27.41 | 27.87 | 269,177 | +0.16(+0.56%) |
Oct 18, 2018 | 28.33 | 28.33 | 27.30 | 27.72 | 287,872 | +0.50(+1.85%) |
Oct 17, 2018 | 27.30 | 27.49 | 26.91 | 27.21 | 124,665 | -0.22(-0.78%) |
Oct 16, 2018 | 27.52 | 27.64 | 27.12 | 27.43 | 242,593 | +0.08(+0.30%) |
Oct 15, 2018 | 26.61 | 27.52 | 26.60 | 27.35 | 170,525 | +0.59(+2.22%) |
Oct 12, 2018 | 27.47 | 27.67 | 26.34 | 26.75 | 281,308 | -0.41(-1.50%) |
Oct 11, 2018 | 27.69 | 28.03 | 27.12 | 27.16 | 308,614 | -0.83(-2.97%) |
Oct 10, 2018 | 29.05 | 29.25 | 27.94 | 27.99 | 174,256 | -0.99(-3.41%) |
Oct 09, 2018 | 29.91 | 30.10 | 28.92 | 28.98 | 185,016 | -0.89(-2.98%) |
Oct 08, 2018 | 29.76 | 29.92 | 29.53 | 29.87 | 218,572 | +0.01(+0.02%) |
Oct 05, 2018 | 30.10 | 30.66 | 29.76 | 29.86 | 128,320 | -0.17(-0.57%) |
Oct 04, 2018 | 30.39 | 30.59 | 29.98 | 30.03 | 133,395 | -0.38(-1.24%) |
Oct 03, 2018 | 30.48 | 30.92 | 30.39 | 30.41 | 83,031 | +0.07(+0.24%) |
Oct 02, 2018 | 30.38 | 30.51 | 30.07 | 30.34 | 92,133 | +0.01(+0.02%) |
Oct 01, 2018 | 30.26 | 30.49 | 30.11 | 30.33 | 119,683 | +0.20(+0.66%) |
Sep 28, 2018 | 30.20 | 30.51 | 29.96 | 30.13 | 105,271 | -0.16(-0.51%) |
Sep 27, 2018 | 30.37 | 30.55 | 30.17 | 30.28 | 59,518 | -0.01(-0.05%) |
Sep 26, 2018 | 30.83 | 30.89 | 30.22 | 30.30 | 109,269 | -0.48(-1.57%) |
Sep 25, 2018 | 30.81 | 31.13 | 30.47 | 30.78 | 132,000 | +0.04(+0.14%) |
Sep 24, 2018 | 31.09 | 31.24 | 30.49 | 30.74 | 130,255 | -0.35(-1.12%) |
Sep 21, 2018 | 31.37 | 31.49 | 31.08 | 31.09 | 301,796 | -0.36(-1.13%) |
Sep 20, 2018 | 31.40 | 31.60 | 31.14 | 31.44 | 89,835 | +0.23(+0.74%) |
Sep 19, 2018 | 31.17 | 31.53 | 31.07 | 31.21 | 80,805 | +0.08(+0.26%) |
Sep 18, 2018 | 31.20 | 31.36 | 30.88 | 31.13 | 122,357 | -0.01(-0.02%) |
Sep 17, 2018 | 31.26 | 31.36 | 30.90 | 31.14 | 132,960 | -0.10(-0.31%) |
Sep 14, 2018 | 30.91 | 31.48 | 30.91 | 31.23 | 97,318 | +0.36(+1.18%) |
Sep 13, 2018 | 31.15 | 31.47 | 30.78 | 30.87 | 160,148 | -0.12(-0.38%) |
Sep 12, 2018 | 31.00 | 31.06 | 30.56 | 30.99 | 94,213 | -0.02(-0.07%) |
Sep 11, 2018 | 31.14 | 31.44 | 30.92 | 31.01 | 106,813 | -0.32(-1.02%) |
Sep 10, 2018 | 31.32 | 31.63 | 31.23 | 31.33 | 98,238 | +0.18(+0.57%) |
Sep 07, 2018 | 30.86 | 31.23 | 30.76 | 31.15 | 103,923 | +0.24(+0.79%) |
Sep 06, 2018 | 30.88 | 30.99 | 30.57 | 30.91 | 98,186 | +0.04(+0.12%) |
Sep 05, 2018 | 30.74 | 30.99 | 30.55 | 30.87 | 102,082 | +0.13(+0.43%) |