Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.61 | 29.61 | 29.51 | 29.57 | 82,322 | -0.07(-0.25%) |
Feb 27, 2019 | 29.74 | 29.74 | 29.61 | 29.64 | 13,716 | -0.17(-0.56%) |
Feb 26, 2019 | 29.79 | 29.83 | 29.75 | 29.81 | 10,127 | +0.10(+0.33%) |
Feb 25, 2019 | 29.68 | 29.74 | 29.68 | 29.71 | 45,762 | -0.07(-0.23%) |
Feb 22, 2019 | 29.76 | 29.82 | 29.75 | 29.78 | 73,264 | +0.15(+0.50%) |
Feb 21, 2019 | 29.67 | 29.68 | 29.63 | 29.63 | 8,677 | -0.15(-0.50%) |
Feb 20, 2019 | 29.81 | 29.81 | 29.77 | 29.78 | 4,804 | -0.05(-0.16%) |
Feb 19, 2019 | 29.86 | 29.87 | 29.79 | 29.83 | 19,281 | +0.02(+0.06%) |
Feb 15, 2019 | 29.69 | 29.81 | 29.69 | 29.81 | 15,304 | +0.02(+0.06%) |
Feb 14, 2019 | 29.80 | 29.84 | 29.75 | 29.79 | 9,737 | +0.13(+0.44%) |
Feb 13, 2019 | 29.66 | 29.67 | 29.64 | 29.66 | 15,006 | -0.06(-0.22%) |
Feb 12, 2019 | 29.75 | 29.75 | 29.68 | 29.73 | 10,072 | -0.06(-0.19%) |
Feb 11, 2019 | 29.77 | 29.82 | 29.76 | 29.78 | 25,659 | -0.07(-0.25%) |
Feb 08, 2019 | 29.84 | 29.86 | 29.80 | 29.86 | 28,237 | +0.07(+0.25%) |
Feb 07, 2019 | 29.71 | 29.86 | 29.67 | 29.78 | 74,975 | +0.13(+0.44%) |
Feb 06, 2019 | 29.70 | 29.89 | 29.62 | 29.65 | 131,628 | +0.02(+0.06%) |
Feb 05, 2019 | 29.58 | 29.65 | 29.58 | 29.64 | 20,363 | +0.08(+0.28%) |
Feb 04, 2019 | 29.55 | 29.57 | 29.52 | 29.55 | 21,143 | -0.07(-0.25%) |
Feb 01, 2019 | 29.75 | 29.75 | 29.63 | 29.63 | 82,664 | -0.17(-0.58%) |
Jan 31, 2019 | 29.75 | 29.82 | 29.75 | 29.80 | 55,922 | +0.20(+0.67%) |
Jan 30, 2019 | 29.55 | 29.63 | 29.55 | 29.60 | 7,535 | -0.01(-0.03%) |
Jan 29, 2019 | 29.50 | 29.61 | 29.50 | 29.61 | 33,280 | +0.09(+0.31%) |
Jan 28, 2019 | 29.52 | 29.56 | 29.51 | 29.51 | 28,617 | -0.01(-0.03%) |
Jan 25, 2019 | 29.54 | 29.55 | 29.48 | 29.52 | 84,604 | -0.09(-0.31%) |
Jan 24, 2019 | 29.57 | 29.64 | 29.57 | 29.62 | 64,833 | +0.12(+0.41%) |
Jan 23, 2019 | 29.44 | 29.52 | 29.39 | 29.50 | 154,595 | -0.03(-0.09%) |
Jan 22, 2019 | 29.54 | 29.57 | 29.49 | 29.52 | 54,845 | +0.13(+0.44%) |
Jan 18, 2019 | 29.46 | 29.49 | 29.34 | 29.40 | 175,567 | -0.07(-0.25%) |
Jan 17, 2019 | 29.50 | 29.53 | 29.45 | 29.47 | 51,403 | -0.04(-0.13%) |
Jan 16, 2019 | 29.41 | 29.53 | 29.41 | 29.51 | 9,832 | +0.01(+0.03%) |
Jan 15, 2019 | 29.52 | 29.52 | 29.48 | 29.50 | 141,168 | -0.06(-0.19%) |
Jan 14, 2019 | 29.57 | 29.57 | 29.51 | 29.55 | 19,391 | -0.05(-0.16%) |
Jan 11, 2019 | 29.59 | 29.65 | 29.54 | 29.60 | 47,185 | +0.12(+0.39%) |
Jan 10, 2019 | 29.64 | 29.64 | 29.48 | 29.48 | 15,957 | -0.11(-0.36%) |
Jan 09, 2019 | 29.58 | 29.59 | 29.52 | 29.59 | 57,985 | -0.02(-0.06%) |
Jan 08, 2019 | 29.62 | 29.68 | 29.58 | 29.61 | 34,410 | -0.06(-0.19%) |
Jan 07, 2019 | 29.81 | 29.81 | 29.64 | 29.66 | 13,986 | -0.06(-0.19%) |
Jan 04, 2019 | 29.80 | 29.80 | 29.69 | 29.72 | 45,025 | -0.25(-0.83%) |
Jan 03, 2019 | 29.78 | 29.98 | 29.78 | 29.97 | 11,884 | +0.24(+0.82%) |
Jan 02, 2019 | 29.71 | 29.73 | 29.66 | 29.73 | 30,147 | +0.10(+0.34%) |
Dec 31, 2018 | 29.50 | 29.63 | 29.50 | 29.63 | 59,926 | +0.09(+0.31%) |
Dec 28, 2018 | 29.53 | 29.53 | 29.48 | 29.53 | 15,008 | +0.14(+0.48%) |
Dec 27, 2018 | 29.52 | 29.58 | 29.39 | 29.39 | 36,793 | +0.04(+0.12%) |
Dec 26, 2018 | 29.53 | 29.54 | 29.33 | 29.36 | 9,969 | -0.19(-0.63%) |
Dec 24, 2018 | 29.51 | 29.54 | 29.46 | 29.54 | 10,689 | +0.13(+0.44%) |
Dec 21, 2018 | 29.45 | 29.45 | 29.38 | 29.41 | 9,517 | +0.01(+0.02%) |
Dec 20, 2018 | 29.57 | 29.59 | 29.41 | 29.41 | 42,836 | -0.09(-0.29%) |
Dec 19, 2018 | 29.36 | 29.52 | 29.30 | 29.49 | 62,222 | +0.21(+0.71%) |
Dec 18, 2018 | 29.20 | 29.31 | 29.20 | 29.28 | 5,886 | +0.15(+0.51%) |
Dec 17, 2018 | 29.06 | 29.15 | 29.06 | 29.14 | 11,976 | +0.04(+0.13%) |
Dec 14, 2018 | 29.02 | 29.12 | 29.02 | 29.10 | 9,300 | +0.06(+0.22%) |
Dec 13, 2018 | 29.02 | 29.05 | 28.99 | 29.03 | 16,182 | +0.00(+0.00%) |
Dec 12, 2018 | 29.06 | 29.08 | 29.02 | 29.03 | 3,346 | -0.10(-0.35%) |
Dec 11, 2018 | 29.12 | 29.21 | 29.08 | 29.14 | 37,830 | -0.04(-0.13%) |
Dec 10, 2018 | 29.13 | 29.17 | 29.09 | 29.17 | 92,861 | +0.06(+0.22%) |
Dec 07, 2018 | 29.02 | 29.11 | 28.98 | 29.11 | 7,570 | +0.03(+0.10%) |
Dec 06, 2018 | 29.11 | 29.22 | 29.08 | 29.08 | 20,822 | +0.09(+0.32%) |
Dec 04, 2018 | 28.84 | 29.01 | 28.83 | 28.99 | 14,167 | +0.24(+0.84%) |
Dec 03, 2018 | 28.59 | 28.75 | 28.59 | 28.75 | 5,637 | +0.19(+0.68%) |
Nov 30, 2018 | 28.59 | 28.59 | 28.52 | 28.55 | 6,597 | +0.00(+0.00%) |
Nov 29, 2018 | 28.53 | 28.55 | 28.46 | 28.55 | 8,360 | +0.06(+0.19%) |
Nov 28, 2018 | 28.44 | 28.51 | 28.44 | 28.50 | 27,926 | +0.02(+0.06%) |
Nov 27, 2018 | 28.45 | 28.51 | 28.45 | 28.48 | 3,136 | +0.02(+0.07%) |
Nov 26, 2018 | 28.47 | 28.48 | 28.46 | 28.46 | 9,280 | -0.11(-0.37%) |
Nov 23, 2018 | 28.57 | 28.59 | 28.57 | 28.57 | 4,109 | +0.09(+0.31%) |
Nov 21, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.04(-0.13%) | |
Nov 20, 2018 | 28.49 | 28.52 | 28.48 | 28.52 | 7,606 | +0.02(+0.06%) |
Nov 19, 2018 | 28.43 | 28.50 | 28.43 | 28.50 | 2,928 | +0.06(+0.21%) |
Nov 16, 2018 | 28.39 | 28.46 | 28.33 | 28.44 | 11,269 | +0.10(+0.36%) |
Nov 15, 2018 | 28.35 | 28.40 | 28.32 | 28.34 | 6,452 | +0.00(+0.02%) |
Nov 14, 2018 | 28.19 | 28.41 | 28.19 | 28.33 | 13,469 | +0.05(+0.16%) |
Nov 13, 2018 | 28.29 | 28.29 | 28.22 | 28.29 | 4,090 | +0.01(+0.03%) |
Nov 12, 2018 | 28.29 | 28.33 | 28.22 | 28.28 | 11,723 | +0.09(+0.33%) |
Nov 09, 2018 | 28.09 | 28.20 | 28.09 | 28.18 | 5,092 | +0.14(+0.49%) |
Nov 08, 2018 | 28.16 | 28.16 | 28.02 | 28.05 | 40,500 | -0.04(-0.12%) |
Nov 07, 2018 | 28.18 | 28.18 | 28.07 | 28.08 | 13,224 | +0.02(+0.06%) |
Nov 06, 2018 | 28.07 | 28.10 | 28.03 | 28.07 | 161,373 | +0.01(+0.03%) |
Nov 05, 2018 | 28.11 | 28.11 | 28.06 | 28.06 | 242,833 | +0.05(+0.17%) |
Nov 02, 2018 | 28.13 | 28.13 | 27.98 | 28.01 | 36,624 | -0.20(-0.72%) |
Nov 01, 2018 | 28.14 | 28.25 | 28.14 | 28.21 | 3,057 | +0.01(+0.02%) |
Oct 31, 2018 | 28.20 | 28.27 | 28.20 | 28.21 | 11,337 | -0.14(-0.48%) |
Oct 30, 2018 | 28.30 | 28.35 | 28.30 | 28.34 | 19,932 | -0.06(-0.20%) |
Oct 29, 2018 | 28.35 | 28.41 | 28.32 | 28.40 | 17,524 | +0.01(+0.05%) |
Oct 26, 2018 | 28.40 | 28.40 | 28.38 | 28.38 | 10,402 | +0.12(+0.41%) |
Oct 25, 2018 | 28.28 | 28.30 | 28.24 | 28.27 | 44,511 | -0.09(-0.31%) |
Oct 24, 2018 | 28.27 | 28.37 | 28.27 | 28.35 | 9,568 | +0.17(+0.60%) |
Oct 23, 2018 | 28.29 | 28.30 | 28.18 | 28.19 | 5,414 | +0.06(+0.20%) |
Oct 22, 2018 | 28.17 | 28.18 | 28.12 | 28.13 | 33,115 | -0.04(-0.13%) |
Oct 19, 2018 | 28.16 | 28.18 | 28.12 | 28.17 | 10,531 | -0.01(-0.03%) |
Oct 18, 2018 | 28.16 | 28.25 | 28.16 | 28.18 | 9,981 | -0.01(-0.03%) |
Oct 17, 2018 | 28.27 | 28.27 | 28.18 | 28.19 | 12,082 | -0.09(-0.33%) |
Oct 16, 2018 | 28.23 | 28.28 | 28.23 | 28.28 | 10,239 | +0.05(+0.16%) |
Oct 15, 2018 | 28.29 | 28.29 | 28.22 | 28.23 | 8,038 | -0.03(-0.10%) |
Oct 12, 2018 | 28.21 | 28.29 | 28.21 | 28.26 | 13,353 | -0.03(-0.10%) |
Oct 11, 2018 | 28.19 | 28.32 | 28.16 | 28.29 | 10,949 | +0.19(+0.69%) |
Oct 10, 2018 | 28.08 | 28.09 | 27.98 | 28.09 | 20,287 | -0.01(-0.03%) |
Oct 09, 2018 | 28.03 | 28.14 | 28.03 | 28.10 | 12,045 | +0.12(+0.43%) |
Oct 08, 2018 | 28.00 | 28.06 | 27.98 | 27.98 | 22,164 | -0.07(-0.26%) |
Oct 05, 2018 | 28.11 | 28.11 | 27.97 | 28.06 | 4,559 | -0.14(-0.49%) |
Oct 04, 2018 | 28.19 | 28.19 | 28.13 | 28.19 | 10,895 | -0.06(-0.20%) |
Oct 03, 2018 | 28.46 | 28.46 | 28.21 | 28.25 | 6,504 | -0.31(-1.10%) |
Oct 02, 2018 | 28.58 | 28.58 | 28.53 | 28.56 | 10,671 | +0.11(+0.39%) |
Oct 01, 2018 | 28.49 | 28.54 | 28.45 | 28.45 | 8,824 | -0.17(-0.58%) |
Sep 28, 2018 | 28.63 | 28.64 | 28.60 | 28.62 | 3,799 | -0.01(-0.03%) |
Sep 27, 2018 | 28.55 | 28.63 | 28.54 | 28.63 | 7,847 | +0.01(+0.03%) |
Sep 26, 2018 | 28.51 | 28.62 | 28.47 | 28.62 | 13,603 | +0.17(+0.58%) |
Sep 25, 2018 | 28.44 | 28.47 | 28.43 | 28.45 | 5,469 | -0.06(-0.19%) |
Sep 24, 2018 | 28.47 | 28.57 | 28.47 | 28.51 | 15,383 | -0.04(-0.13%) |
Sep 21, 2018 | 28.50 | 28.55 | 28.50 | 28.54 | 8,484 | +0.04(+0.13%) |
Sep 20, 2018 | 28.54 | 28.54 | 28.50 | 28.51 | 28,555 | +0.06(+0.23%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.44 | 28.44 | 14,718 | -0.10(-0.37%) |
Sep 18, 2018 | 28.67 | 28.67 | 28.55 | 28.55 | 6,780 | -0.17(-0.60%) |
Sep 17, 2018 | 28.73 | 28.77 | 28.71 | 28.72 | 11,917 | -0.05(-0.16%) |
Sep 14, 2018 | 28.70 | 28.77 | 28.70 | 28.77 | 4,459 | -0.07(-0.25%) |
Sep 13, 2018 | 28.84 | 28.88 | 28.84 | 28.84 | 2,747 | +0.04(+0.13%) |
Sep 12, 2018 | 28.85 | 28.85 | 28.80 | 28.80 | 6,882 | +0.05(+0.16%) |
Sep 11, 2018 | 28.82 | 28.82 | 28.76 | 28.76 | 37,953 | -0.14(-0.48%) |
Sep 10, 2018 | 28.88 | 28.91 | 28.87 | 28.89 | 54,301 | +0.02(+0.06%) |
Sep 07, 2018 | 28.89 | 28.90 | 28.88 | 28.88 | 7,505 | -0.17(-0.57%) |
Sep 06, 2018 | 29.04 | 29.07 | 29.03 | 29.04 | 5,667 | +0.08(+0.29%) |
Sep 05, 2018 | 28.95 | 28.99 | 28.93 | 28.96 | 18,964 | -0.05(-0.16%) |
Sep 04, 2018 | 29.02 | 29.03 | 28.96 | 29.00 | 12,229 | -0.06(-0.22%) |
Aug 31, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.07(-0.25%) | |
Aug 30, 2018 | 29.09 | 29.14 | 29.08 | 29.14 | 8,281 | +0.05(+0.16%) |
Aug 29, 2018 | 29.04 | 29.10 | 29.02 | 29.10 | 11,666 | +0.07(+0.25%) |
Aug 28, 2018 | 29.01 | 29.09 | 29.01 | 29.02 | 9,365 | -0.14(-0.49%) |
Aug 27, 2018 | 29.22 | 29.22 | 29.13 | 29.17 | 5,859 | -0.11(-0.39%) |
Aug 24, 2018 | 29.14 | 29.28 | 29.12 | 29.28 | 8,810 | +0.04(+0.13%) |
Aug 23, 2018 | 29.22 | 29.25 | 29.18 | 29.24 | 13,668 | +0.08(+0.28%) |
Aug 22, 2018 | 29.22 | 29.24 | 29.16 | 29.16 | 9,374 | +0.06(+0.21%) |
Aug 21, 2018 | 29.15 | 29.16 | 29.08 | 29.10 | 8,963 | -0.05(-0.17%) |
Aug 20, 2018 | 29.14 | 29.19 | 29.14 | 29.15 | 16,408 | +0.12(+0.40%) |
Aug 17, 2018 | 29.12 | 29.12 | 29.03 | 29.03 | 19,397 | -0.04(-0.13%) |
Aug 16, 2018 | 29.11 | 29.11 | 28.99 | 29.07 | 18,852 | +0.04(+0.13%) |
Aug 15, 2018 | 29.01 | 29.08 | 29.01 | 29.03 | 10,462 | +0.05(+0.16%) |
Aug 14, 2018 | 28.99 | 29.03 | 28.97 | 28.99 | 29,071 | +0.00(+0.00%) |
Aug 13, 2018 | 28.98 | 29.02 | 28.98 | 28.99 | 16,404 | -0.01(-0.03%) |
Aug 10, 2018 | 28.94 | 29.07 | 28.94 | 29.00 | 5,448 | +0.15(+0.51%) |
Aug 09, 2018 | 28.81 | 28.90 | 28.81 | 28.85 | 9,319 | +0.11(+0.38%) |
Aug 08, 2018 | 28.75 | 28.76 | 28.71 | 28.74 | 2,711 | +0.05(+0.16%) |
Aug 07, 2018 | 28.74 | 28.78 | 28.70 | 28.70 | 4,320 | -0.12(-0.42%) |
Aug 06, 2018 | 28.82 | 28.85 | 28.81 | 28.82 | 8,188 | +0.01(+0.04%) |
Aug 03, 2018 | 28.75 | 28.81 | 28.74 | 28.81 | 19,615 | +0.10(+0.35%) |
Aug 02, 2018 | 28.68 | 28.70 | 28.68 | 28.70 | 6,806 | +0.02(+0.06%) |
Aug 01, 2018 | 28.68 | 28.70 | 28.68 | 28.69 | 4,915 | -0.09(-0.32%) |
Jul 31, 2018 | 28.79 | 28.80 | 28.75 | 28.78 | 13,106 | +0.08(+0.28%) |
Jul 30, 2018 | 28.71 | 28.75 | 28.70 | 28.70 | 3,276 | -0.10(-0.35%) |
Jul 27, 2018 | 28.81 | 28.82 | 28.78 | 28.80 | 8,046 | +0.09(+0.32%) |
Jul 26, 2018 | 28.78 | 28.83 | 28.70 | 28.70 | 6,343 | -0.04(-0.13%) |
Jul 25, 2018 | 28.81 | 28.85 | 28.74 | 28.74 | 5,771 | -0.06(-0.20%) |
Jul 24, 2018 | 28.72 | 28.81 | 28.70 | 28.80 | 6,822 | +0.07(+0.23%) |
Jul 23, 2018 | 28.92 | 28.92 | 28.73 | 28.73 | 26,170 | -0.21(-0.73%) |
Jul 20, 2018 | 29.03 | 29.05 | 28.94 | 28.94 | 17,056 | -0.19(-0.66%) |
Jul 19, 2018 | 29.11 | 29.16 | 29.10 | 29.14 | 9,786 | +0.12(+0.41%) |
Jul 18, 2018 | 29.09 | 29.09 | 29.02 | 29.02 | 5,217 | -0.07(-0.25%) |
Jul 17, 2018 | 29.13 | 29.13 | 29.09 | 29.09 | 11,435 | -0.05(-0.16%) |
Jul 16, 2018 | 29.08 | 29.14 | 29.08 | 29.14 | 7,858 | -0.08(-0.28%) |
Jul 13, 2018 | 29.16 | 29.22 | 29.16 | 29.22 | 109,713 | +0.09(+0.31%) |
Jul 12, 2018 | 29.14 | 29.16 | 29.10 | 29.13 | 15,384 | -0.01(-0.03%) |
Jul 11, 2018 | 29.11 | 29.16 | 29.09 | 29.14 | 12,322 | +0.07(+0.25%) |
Jul 10, 2018 | 29.09 | 29.09 | 29.05 | 29.06 | 6,500 | -0.05(-0.16%) |
Jul 09, 2018 | 29.09 | 29.13 | 29.07 | 29.11 | 341,771 | -0.10(-0.34%) |
Jul 06, 2018 | 29.18 | 29.21 | 29.16 | 29.21 | 4,151 | +0.07(+0.24%) |
Jul 05, 2018 | 29.10 | 29.16 | 29.10 | 29.14 | 35,410 | +0.05(+0.17%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.07(+0.25%) | |
Jul 02, 2018 | 29.11 | 29.11 | 29.00 | 29.02 | 114,591 | -0.03(-0.10%) |
Jun 29, 2018 | 29.08 | 29.14 | 29.05 | 29.05 | 7,066 | -0.05(-0.18%) |
Jun 28, 2018 | 29.09 | 29.10 | 29.06 | 29.10 | 17,812 | +0.01(+0.03%) |
Jun 27, 2018 | 29.07 | 29.13 | 29.02 | 29.09 | 20,806 | +0.18(+0.61%) |
Jun 26, 2018 | 28.91 | 28.97 | 28.91 | 28.92 | 28,760 | -0.01(-0.03%) |
Jun 25, 2018 | 28.90 | 28.95 | 28.90 | 28.93 | 85,449 | +0.05(+0.19%) |
Jun 22, 2018 | 28.84 | 28.88 | 28.83 | 28.87 | 6,410 | -0.02(-0.06%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.83 | 28.89 | 4,239 | +0.14(+0.48%) |
Jun 20, 2018 | 28.89 | 28.89 | 28.75 | 28.75 | 9,243 | -0.18(-0.63%) |
Jun 19, 2018 | 28.92 | 28.94 | 28.92 | 28.94 | 4,837 | +0.10(+0.35%) |
Jun 18, 2018 | 28.87 | 28.87 | 28.79 | 28.83 | 11,781 | +0.01(+0.04%) |
Jun 15, 2018 | 28.88 | 28.82 | 28.82 | 7,844 | +0.02(+0.08%) | |
Jun 14, 2018 | 28.75 | 28.80 | 28.71 | 28.80 | 4,403 | +0.16(+0.57%) |
Jun 13, 2018 | 28.72 | 28.72 | 28.62 | 28.64 | 4,023 | -0.05(-0.19%) |
Jun 12, 2018 | 28.66 | 28.70 | 28.65 | 28.69 | 5,377 | +0.00(+0.00%) |
Jun 11, 2018 | 28.67 | 28.70 | 28.65 | 28.69 | 52,192 | -0.04(-0.13%) |
Jun 08, 2018 | 28.75 | 28.77 | 28.73 | 28.73 | 29,193 | -0.02(-0.06%) |
Jun 07, 2018 | 28.62 | 28.83 | 28.62 | 28.75 | 41,139 | +0.16(+0.58%) |
Jun 06, 2018 | 28.65 | 28.65 | 28.58 | 28.58 | 30,399 | -0.17(-0.60%) |
Jun 05, 2018 | 28.80 | 28.81 | 28.76 | 28.76 | 11,720 | +0.09(+0.30%) |