Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.50 | 29.50 | 29.47 | 29.50 | 238,619 | +0.01(+0.03%) |
Jan 30, 2019 | 29.49 | 29.50 | 29.48 | 29.49 | 141,195 | -0.01(-0.03%) |
Jan 29, 2019 | 29.50 | 29.50 | 29.48 | 29.50 | 205,312 | +0.00(+0.00%) |
Jan 28, 2019 | 29.50 | 29.50 | 29.48 | 29.50 | 81,934 | +0.01(+0.03%) |
Jan 25, 2019 | 29.50 | 29.50 | 29.48 | 29.49 | 92,262 | +0.01(+0.03%) |
Jan 24, 2019 | 29.49 | 29.50 | 29.47 | 29.48 | 88,878 | +0.00(+0.00%) |
Jan 23, 2019 | 29.49 | 29.49 | 29.48 | 29.48 | 123,651 | -0.00(-0.02%) |
Jan 22, 2019 | 29.49 | 29.49 | 29.47 | 29.48 | 127,025 | +0.01(+0.05%) |
Jan 18, 2019 | 29.49 | 29.49 | 29.46 | 29.47 | 175,831 | -0.01(-0.03%) |
Jan 17, 2019 | 29.49 | 29.49 | 29.47 | 29.48 | 117,479 | +0.00(+0.00%) |
Jan 16, 2019 | 29.46 | 29.48 | 29.46 | 29.48 | 265,267 | +0.00(+0.00%) |
Jan 15, 2019 | 29.49 | 29.49 | 29.46 | 29.48 | 116,627 | +0.00(+0.00%) |
Jan 14, 2019 | 29.46 | 29.48 | 29.46 | 29.48 | 66,277 | +0.02(+0.06%) |
Jan 11, 2019 | 29.47 | 29.47 | 29.45 | 29.46 | 126,506 | -0.01(-0.03%) |
Jan 10, 2019 | 29.47 | 29.47 | 29.45 | 29.47 | 329,815 | +0.02(+0.06%) |
Jan 09, 2019 | 29.47 | 29.47 | 29.45 | 29.45 | 197,150 | -0.01(-0.03%) |
Jan 08, 2019 | 29.46 | 29.47 | 29.45 | 29.46 | 217,604 | +0.00(+0.00%) |
Jan 07, 2019 | 29.45 | 29.47 | 29.44 | 29.46 | 367,337 | +0.00(+0.00%) |
Jan 04, 2019 | 29.44 | 29.46 | 29.44 | 29.46 | 191,645 | +0.00(+0.00%) |
Jan 03, 2019 | 29.47 | 29.47 | 29.44 | 29.46 | 398,249 | +0.00(+0.00%) |
Jan 02, 2019 | 30.68 | 30.68 | 29.44 | 29.46 | 475,234 | +0.01(+0.03%) |
Dec 31, 2018 | 29.46 | 29.46 | 29.44 | 29.45 | 239,085 | -0.01(-0.03%) |
Dec 28, 2018 | 29.46 | 29.46 | 29.42 | 29.46 | 309,669 | +0.02(+0.06%) |
Dec 27, 2018 | 29.46 | 29.46 | 29.41 | 29.44 | 212,395 | +0.01(+0.03%) |
Dec 26, 2018 | 29.46 | 29.47 | 29.42 | 29.43 | 172,927 | -0.04(-0.13%) |
Dec 24, 2018 | 29.34 | 29.49 | 29.34 | 29.47 | 198,138 | +0.01(+0.05%) |
Dec 21, 2018 | 29.42 | 29.45 | 29.40 | 29.45 | 303,238 | +0.02(+0.06%) |
Dec 20, 2018 | 29.44 | 29.44 | 29.42 | 29.43 | 168,017 | -0.01(-0.03%) |
Dec 19, 2018 | 29.44 | 29.44 | 29.42 | 29.44 | 140,473 | +0.01(+0.03%) |
Dec 18, 2018 | 29.44 | 29.44 | 29.42 | 29.43 | 196,463 | +0.02(+0.06%) |
Dec 17, 2018 | 29.44 | 29.44 | 29.41 | 29.42 | 121,723 | +0.00(+0.00%) |
Dec 14, 2018 | 29.43 | 29.44 | 29.42 | 29.42 | 313,170 | -0.02(-0.06%) |
Dec 13, 2018 | 29.41 | 29.43 | 29.41 | 29.43 | 82,722 | +0.01(+0.03%) |
Dec 12, 2018 | 29.43 | 29.43 | 29.41 | 29.43 | 124,150 | +0.00(+0.00%) |
Dec 11, 2018 | 29.43 | 29.43 | 29.41 | 29.43 | 109,619 | +0.01(+0.03%) |
Dec 10, 2018 | 29.43 | 29.43 | 29.41 | 29.42 | 72,657 | +0.01(+0.03%) |
Dec 07, 2018 | 29.43 | 29.43 | 29.39 | 29.41 | 147,604 | -0.01(-0.03%) |
Dec 06, 2018 | 29.42 | 29.42 | 29.39 | 29.42 | 454,930 | +0.03(+0.10%) |
Dec 04, 2018 | 29.42 | 29.42 | 29.39 | 29.39 | 152,675 | -0.03(-0.10%) |
Dec 03, 2018 | 29.65 | 29.91 | 29.38 | 29.42 | 211,500 | +0.01(+0.03%) |
Nov 30, 2018 | 29.42 | 29.42 | 29.40 | 29.41 | 156,162 | +0.00(+0.00%) |
Nov 29, 2018 | 29.40 | 29.42 | 29.39 | 29.41 | 84,722 | +0.00(+0.00%) |
Nov 28, 2018 | 29.44 | 29.44 | 29.38 | 29.41 | 182,703 | -0.01(-0.03%) |
Nov 27, 2018 | 29.38 | 29.43 | 29.38 | 29.42 | 111,180 | +0.03(+0.10%) |
Nov 26, 2018 | 29.43 | 29.43 | 29.38 | 29.39 | 80,496 | -0.02(-0.06%) |
Nov 23, 2018 | 29.42 | 29.42 | 29.36 | 29.41 | 27,048 | +0.00(+0.00%) |
Nov 21, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 29.41 | 29.41 | 29.37 | 29.40 | 120,853 | +0.00(+0.00%) |
Nov 19, 2018 | 29.40 | 29.41 | 29.38 | 29.40 | 192,098 | +0.00(+0.00%) |
Nov 16, 2018 | 29.38 | 29.40 | 29.37 | 29.40 | 42,897 | +0.01(+0.03%) |
Nov 15, 2018 | 29.37 | 29.41 | 29.37 | 29.39 | 34,217 | -0.01(-0.03%) |
Nov 14, 2018 | 29.40 | 29.40 | 29.37 | 29.40 | 55,819 | +0.03(+0.10%) |
Nov 13, 2018 | 29.36 | 29.40 | 29.34 | 29.37 | 130,847 | -0.02(-0.06%) |
Nov 12, 2018 | 29.40 | 29.40 | 29.36 | 29.39 | 70,565 | +0.02(+0.06%) |
Nov 09, 2018 | 29.40 | 29.40 | 29.35 | 29.37 | 55,364 | -0.02(-0.06%) |
Nov 08, 2018 | 29.37 | 29.39 | 29.36 | 29.39 | 128,216 | +0.03(+0.10%) |
Nov 07, 2018 | 29.40 | 29.40 | 29.35 | 29.36 | 103,543 | -0.03(-0.10%) |
Nov 06, 2018 | 29.41 | 29.41 | 29.35 | 29.39 | 53,522 | +0.03(+0.10%) |
Nov 05, 2018 | 29.40 | 29.40 | 29.34 | 29.36 | 79,729 | -0.02(-0.06%) |
Nov 02, 2018 | 29.39 | 29.39 | 29.32 | 29.38 | 132,917 | +0.03(+0.10%) |