Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.89 | 28.99 | 28.84 | 28.85 | 585,226 | -0.07(-0.23%) |
Feb 27, 2019 | 28.93 | 28.95 | 28.74 | 28.92 | 1,439,347 | -0.02(-0.08%) |
Feb 26, 2019 | 28.96 | 29.03 | 28.81 | 28.94 | 1,752,195 | +0.00(+0.00%) |
Feb 25, 2019 | 29.01 | 29.14 | 28.94 | 28.94 | 1,559,731 | +0.03(+0.10%) |
Feb 22, 2019 | 28.84 | 28.95 | 28.78 | 28.91 | 987,800 | +0.16(+0.56%) |
Feb 21, 2019 | 28.80 | 28.83 | 28.64 | 28.75 | 2,102,924 | -0.10(-0.35%) |
Feb 20, 2019 | 28.85 | 28.85 | 28.83 | 28.85 | 948,979 | +0.03(+0.10%) |
Feb 19, 2019 | 28.84 | 28.84 | 28.82 | 28.82 | 885,386 | +0.00(+0.00%) |
Feb 15, 2019 | 28.84 | 28.84 | 28.81 | 28.82 | 344,400 | -0.01(-0.03%) |
Feb 14, 2019 | 28.83 | 28.84 | 28.82 | 28.83 | 467,505 | +0.02(+0.07%) |
Feb 13, 2019 | 28.83 | 28.84 | 28.80 | 28.81 | 550,403 | -0.02(-0.07%) |
Feb 12, 2019 | 28.83 | 28.83 | 28.81 | 28.83 | 331,155 | +0.01(+0.03%) |
Feb 11, 2019 | 28.83 | 28.83 | 28.81 | 28.82 | 347,501 | +0.00(+0.00%) |
Feb 08, 2019 | 28.83 | 28.83 | 28.81 | 28.82 | 311,700 | +0.00(+0.02%) |
Feb 07, 2019 | 28.82 | 28.83 | 28.81 | 28.82 | 425,758 | -0.00(-0.02%) |
Feb 06, 2019 | 28.83 | 28.83 | 28.79 | 28.82 | 552,903 | +0.00(+0.00%) |
Feb 05, 2019 | 28.82 | 28.82 | 28.80 | 28.82 | 579,968 | +0.01(+0.03%) |
Feb 04, 2019 | 28.82 | 28.82 | 28.80 | 28.81 | 635,374 | -0.01(-0.03%) |
Feb 01, 2019 | 28.82 | 28.82 | 28.81 | 28.82 | 761,300 | +0.00(+0.00%) |
Jan 31, 2019 | 28.81 | 28.82 | 28.80 | 28.82 | 977,722 | +0.02(+0.07%) |
Jan 30, 2019 | 28.80 | 28.81 | 28.80 | 28.80 | 482,099 | -0.01(-0.03%) |
Jan 29, 2019 | 28.81 | 28.82 | 28.80 | 28.81 | 538,841 | +0.00(+0.00%) |
Jan 28, 2019 | 28.81 | 28.82 | 28.79 | 28.81 | 526,719 | +0.00(+0.00%) |
Jan 25, 2019 | 28.81 | 28.81 | 28.79 | 28.81 | 372,500 | +0.00(+0.00%) |
Jan 24, 2019 | 28.81 | 28.81 | 28.78 | 28.81 | 444,593 | +0.02(+0.07%) |
Jan 23, 2019 | 28.81 | 28.81 | 28.79 | 28.79 | 310,281 | +0.00(+0.00%) |
Jan 22, 2019 | 28.80 | 28.81 | 28.79 | 28.79 | 278,114 | +0.01(+0.03%) |
Jan 18, 2019 | 28.81 | 28.81 | 28.78 | 28.78 | 700,800 | -0.02(-0.07%) |
Jan 17, 2019 | 28.80 | 28.80 | 28.77 | 28.80 | 427,034 | +0.00(+0.00%) |
Jan 16, 2019 | 28.78 | 28.80 | 28.78 | 28.80 | 595,691 | +0.01(+0.03%) |
Jan 15, 2019 | 28.79 | 28.80 | 28.77 | 28.79 | 290,522 | +0.00(+0.00%) |
Jan 14, 2019 | 28.79 | 28.79 | 28.77 | 28.79 | 181,702 | +0.00(+0.02%) |
Jan 11, 2019 | 28.78 | 28.79 | 28.76 | 28.79 | 499,500 | +0.01(+0.03%) |
Jan 10, 2019 | 28.79 | 28.79 | 28.77 | 28.77 | 602,909 | -0.01(-0.02%) |
Jan 09, 2019 | 28.78 | 28.78 | 28.76 | 28.78 | 507,088 | +0.01(+0.03%) |
Jan 08, 2019 | 28.79 | 28.79 | 28.77 | 28.77 | 918,475 | -0.01(-0.03%) |
Jan 07, 2019 | 28.77 | 28.78 | 28.76 | 28.78 | 369,952 | +0.00(+0.00%) |
Jan 04, 2019 | 28.77 | 28.78 | 28.76 | 28.78 | 1,003,400 | +0.01(+0.03%) |
Jan 03, 2019 | 28.76 | 28.78 | 28.76 | 28.77 | 894,756 | -0.01(-0.03%) |
Jan 02, 2019 | 28.82 | 28.82 | 28.74 | 28.78 | 2,467,871 | +0.01(+0.03%) |
Dec 31, 2018 | 28.78 | 28.78 | 28.74 | 28.77 | 771,400 | +0.00(+0.00%) |
Dec 28, 2018 | 28.77 | 28.78 | 28.74 | 28.77 | 1,554,700 | +0.01(+0.03%) |
Dec 27, 2018 | 28.77 | 28.77 | 28.73 | 28.76 | 894,880 | +0.00(+0.00%) |
Dec 26, 2018 | 28.78 | 28.80 | 28.75 | 28.76 | 728,436 | -0.02(-0.07%) |
Dec 24, 2018 | 28.95 | 28.99 | 28.72 | 28.78 | 582,900 | -0.27(-0.93%) |
Dec 21, 2018 | 29.06 | 29.06 | 29.02 | 29.05 | 1,040,900 | +0.00(+0.02%) |
Dec 20, 2018 | 29.05 | 29.05 | 29.03 | 29.05 | 928,517 | +0.02(+0.08%) |
Dec 19, 2018 | 29.04 | 29.05 | 29.01 | 29.02 | 446,059 | -0.01(-0.03%) |
Dec 18, 2018 | 29.05 | 29.07 | 29.02 | 29.03 | 686,665 | +0.01(+0.03%) |
Dec 17, 2018 | 29.05 | 29.07 | 29.02 | 29.02 | 703,906 | -0.02(-0.07%) |
Dec 14, 2018 | 29.04 | 29.06 | 29.01 | 29.04 | 835,900 | +0.00(+0.02%) |
Dec 13, 2018 | 29.01 | 29.04 | 29.01 | 29.04 | 313,723 | +0.02(+0.05%) |
Dec 12, 2018 | 29.04 | 29.05 | 29.01 | 29.02 | 331,096 | +0.00(+0.00%) |
Dec 11, 2018 | 29.03 | 29.04 | 29.01 | 29.02 | 411,952 | -0.01(-0.03%) |
Dec 10, 2018 | 29.03 | 29.04 | 29.00 | 29.03 | 909,915 | +0.01(+0.03%) |
Dec 07, 2018 | 29.02 | 29.03 | 29.00 | 29.02 | 471,000 | +0.01(+0.03%) |
Dec 06, 2018 | 29.03 | 29.03 | 29.00 | 29.01 | 921,486 | -0.01(-0.03%) |
Dec 04, 2018 | 28.99 | 29.03 | 28.99 | 29.02 | 430,400 | +0.01(+0.03%) |