Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.09 | 29.10 | 26.00 | 28.24 | 4,176,300 | -0.77(-2.65%) |
Nov 29, 2018 | 29.09 | 29.15 | 29.00 | 29.01 | 482,052 | -0.08(-0.28%) |
Nov 28, 2018 | 29.12 | 29.17 | 29.00 | 29.09 | 341,806 | +0.07(+0.24%) |
Nov 27, 2018 | 29.03 | 29.13 | 28.97 | 29.02 | 182,214 | -0.08(-0.27%) |
Nov 26, 2018 | 29.21 | 29.26 | 29.05 | 29.10 | 371,780 | +0.02(+0.07%) |
Nov 23, 2018 | 28.93 | 29.12 | 28.93 | 29.08 | 49,600 | +0.01(+0.03%) |
Nov 21, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.09(+0.31%) | |
Nov 20, 2018 | 28.95 | 29.11 | 28.90 | 28.98 | 363,485 | -0.03(-0.10%) |
Nov 19, 2018 | 28.98 | 29.14 | 28.95 | 29.01 | 264,373 | +0.03(+0.10%) |
Nov 16, 2018 | 29.01 | 29.14 | 28.89 | 28.98 | 581,800 | -0.14(-0.48%) |
Nov 15, 2018 | 28.90 | 29.15 | 28.86 | 29.12 | 473,139 | +0.10(+0.34%) |
Nov 14, 2018 | 28.95 | 29.12 | 28.95 | 29.02 | 416,201 | +0.17(+0.59%) |
Nov 13, 2018 | 28.94 | 29.09 | 28.85 | 28.85 | 466,461 | -0.01(-0.03%) |
Nov 12, 2018 | 28.99 | 29.10 | 28.72 | 28.86 | 517,456 | -0.12(-0.41%) |
Nov 09, 2018 | 28.98 | 29.17 | 28.95 | 28.98 | 314,700 | -0.05(-0.17%) |
Nov 08, 2018 | 29.04 | 29.19 | 28.82 | 29.03 | 813,707 | +0.02(+0.07%) |
Nov 07, 2018 | 28.76 | 29.05 | 28.76 | 29.01 | 591,017 | +0.21(+0.73%) |
Nov 06, 2018 | 28.51 | 29.08 | 28.50 | 28.80 | 2,296,497 | +0.39(+1.37%) |
Nov 05, 2018 | 28.64 | 28.80 | 28.38 | 28.41 | 305,105 | -0.14(-0.49%) |
Nov 02, 2018 | 28.66 | 28.72 | 28.36 | 28.55 | 426,500 | -0.02(-0.07%) |
Nov 01, 2018 | 28.37 | 28.59 | 28.22 | 28.57 | 951,677 | +0.19(+0.67%) |
Oct 31, 2018 | 28.23 | 28.49 | 28.08 | 28.38 | 496,516 | +0.22(+0.78%) |
Oct 30, 2018 | 28.18 | 28.18 | 27.73 | 28.16 | 827,679 | +0.48(+1.73%) |
Oct 29, 2018 | 28.03 | 28.11 | 27.43 | 27.68 | 1,045,595 | -0.21(-0.75%) |
Oct 26, 2018 | 27.76 | 28.09 | 27.51 | 27.89 | 474,600 | +0.00(+0.00%) |
Oct 25, 2018 | 27.79 | 28.02 | 27.60 | 27.89 | 287,856 | +0.18(+0.65%) |
Oct 24, 2018 | 27.87 | 28.09 | 27.69 | 27.71 | 415,918 | -0.13(-0.47%) |
Oct 23, 2018 | 27.81 | 28.10 | 27.77 | 27.84 | 927,945 | -0.16(-0.57%) |
Oct 22, 2018 | 27.69 | 28.04 | 27.48 | 28.00 | 429,475 | +0.32(+1.16%) |
Oct 19, 2018 | 27.50 | 28.00 | 27.50 | 27.68 | 219,700 | +0.01(+0.04%) |
Oct 18, 2018 | 27.69 | 28.01 | 27.55 | 27.67 | 209,230 | +0.03(+0.11%) |
Oct 17, 2018 | 28.09 | 28.09 | 27.32 | 27.64 | 1,385,189 | -0.55(-1.95%) |
Oct 16, 2018 | 28.25 | 28.28 | 27.98 | 28.19 | 441,237 | +0.06(+0.21%) |
Oct 15, 2018 | 27.98 | 28.28 | 27.79 | 28.13 | 171,595 | +0.14(+0.50%) |
Oct 12, 2018 | 27.71 | 28.19 | 27.55 | 27.99 | 417,800 | +0.42(+1.52%) |
Oct 11, 2018 | 27.53 | 28.28 | 27.46 | 27.57 | 398,253 | +0.05(+0.18%) |
Oct 10, 2018 | 27.56 | 27.99 | 27.52 | 27.52 | 355,288 | -0.03(-0.11%) |
Oct 09, 2018 | 27.41 | 27.76 | 27.26 | 27.55 | 194,580 | +0.15(+0.55%) |
Oct 08, 2018 | 27.56 | 27.79 | 27.20 | 27.40 | 517,581 | -0.15(-0.54%) |
Oct 05, 2018 | 27.92 | 28.10 | 27.48 | 27.55 | 905,900 | -0.35(-1.25%) |
Oct 04, 2018 | 27.93 | 28.30 | 27.70 | 27.90 | 1,858,780 | -0.16(-0.57%) |
Oct 03, 2018 | 27.72 | 28.15 | 27.63 | 28.06 | 1,021,035 | +0.37(+1.34%) |
Oct 02, 2018 | 27.86 | 27.86 | 27.55 | 27.69 | 897,976 | -0.16(-0.57%) |
Oct 01, 2018 | 27.97 | 28.15 | 27.28 | 27.85 | 1,180,613 | -0.04(-0.14%) |
Sep 28, 2018 | 28.00 | 28.13 | 27.76 | 27.89 | 1,117,700 | -0.20(-0.71%) |
Sep 27, 2018 | 28.22 | 28.26 | 28.03 | 28.09 | 250,605 | -0.10(-0.35%) |
Sep 26, 2018 | 28.29 | 28.29 | 28.11 | 28.19 | 108,433 | -0.11(-0.39%) |
Sep 25, 2018 | 28.18 | 28.39 | 28.12 | 28.30 | 498,962 | +0.13(+0.46%) |
Sep 24, 2018 | 28.09 | 28.21 | 28.02 | 28.17 | 144,381 | +0.00(+0.00%) |
Sep 21, 2018 | 28.32 | 28.32 | 27.89 | 28.17 | 572,600 | -0.13(-0.46%) |
Sep 20, 2018 | 28.30 | 28.34 | 28.20 | 28.30 | 93,340 | +0.10(+0.35%) |
Sep 19, 2018 | 28.32 | 28.42 | 28.16 | 28.20 | 309,192 | -0.19(-0.67%) |
Sep 18, 2018 | 28.35 | 28.59 | 28.25 | 28.39 | 857,903 | +0.05(+0.18%) |
Sep 17, 2018 | 28.24 | 28.40 | 28.22 | 28.34 | 325,433 | +0.09(+0.32%) |
Sep 14, 2018 | 28.28 | 28.41 | 28.24 | 28.25 | 207,500 | -0.03(-0.11%) |
Sep 13, 2018 | 28.37 | 28.42 | 28.27 | 28.28 | 553,784 | -0.04(-0.14%) |
Sep 12, 2018 | 28.31 | 28.38 | 28.20 | 28.32 | 288,805 | -0.05(-0.18%) |
Sep 11, 2018 | 28.25 | 28.38 | 28.21 | 28.37 | 179,047 | +0.11(+0.39%) |
Sep 10, 2018 | 28.39 | 28.39 | 28.23 | 28.26 | 98,609 | -0.11(-0.39%) |
Sep 07, 2018 | 28.29 | 28.39 | 28.22 | 28.37 | 626,400 | +0.07(+0.25%) |
Sep 06, 2018 | 28.41 | 28.41 | 28.19 | 28.30 | 1,160,450 | -0.12(-0.42%) |
Sep 05, 2018 | 28.33 | 28.54 | 28.26 | 28.42 | 897,529 | +0.13(+0.46%) |