Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.62 | 29.62 | 29.51 | 29.57 | 82,319 | -0.07(-0.25%) |
Feb 27, 2019 | 29.75 | 29.75 | 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 | 45,760 | -0.07(-0.23%) |
Feb 22, 2019 | 29.76 | 29.82 | 29.75 | 29.78 | 73,261 | +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 | 29.78 | 29.78 | 4,804 | -0.05(-0.16%) |
Feb 19, 2019 | 29.86 | 29.88 | 29.79 | 29.83 | 19,280 | +0.02(+0.06%) |
Feb 15, 2019 | 29.69 | 29.81 | 29.69 | 29.81 | 15,303 | +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 | 29.78 | 29.82 | 29.76 | 29.78 | 25,658 | -0.07(-0.25%) |
Feb 08, 2019 | 29.84 | 29.86 | 29.80 | 29.86 | 28,236 | +0.07(+0.25%) |
Feb 07, 2019 | 29.71 | 29.86 | 29.67 | 29.78 | 74,973 | +0.13(+0.44%) |
Feb 06, 2019 | 29.70 | 29.89 | 29.62 | 29.66 | 131,623 | +0.02(+0.06%) |
Feb 05, 2019 | 29.58 | 29.66 | 29.58 | 29.64 | 20,362 | +0.08(+0.28%) |
Feb 04, 2019 | 29.55 | 29.57 | 29.53 | 29.55 | 21,142 | -0.07(-0.25%) |
Feb 01, 2019 | 29.75 | 29.75 | 29.63 | 29.63 | 82,661 | -0.17(-0.58%) |
Jan 31, 2019 | 29.75 | 29.82 | 29.75 | 29.80 | 55,920 | +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 | 33,279 | +0.09(+0.31%) |
Jan 28, 2019 | 29.52 | 29.56 | 29.52 | 29.52 | 28,616 | -0.01(-0.03%) |
Jan 25, 2019 | 29.54 | 29.55 | 29.48 | 29.53 | 84,601 | -0.09(-0.31%) |
Jan 24, 2019 | 29.57 | 29.64 | 29.57 | 29.62 | 64,830 | +0.12(+0.41%) |
Jan 23, 2019 | 29.44 | 29.53 | 29.40 | 29.50 | 154,589 | -0.03(-0.09%) |
Jan 22, 2019 | 29.54 | 29.57 | 29.49 | 29.53 | 54,843 | +0.13(+0.44%) |
Jan 18, 2019 | 29.46 | 29.49 | 29.34 | 29.40 | 175,560 | -0.07(-0.25%) |
Jan 17, 2019 | 29.50 | 29.54 | 29.45 | 29.47 | 51,401 | -0.04(-0.13%) |
Jan 16, 2019 | 29.41 | 29.53 | 29.41 | 29.51 | 9,831 | +0.01(+0.03%) |
Jan 15, 2019 | 29.52 | 29.52 | 29.48 | 29.50 | 141,163 | -0.06(-0.19%) |
Jan 14, 2019 | 29.57 | 29.57 | 29.51 | 29.55 | 19,390 | -0.05(-0.16%) |
Jan 11, 2019 | 29.59 | 29.65 | 29.55 | 29.60 | 47,183 | +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 | 57,983 | -0.02(-0.06%) |
Jan 08, 2019 | 29.62 | 29.68 | 29.59 | 29.61 | 34,409 | -0.06(-0.19%) |
Jan 07, 2019 | 29.81 | 29.81 | 29.64 | 29.67 | 13,985 | -0.06(-0.19%) |
Jan 04, 2019 | 29.80 | 29.80 | 29.69 | 29.72 | 45,023 | -0.25(-0.83%) |
Jan 03, 2019 | 29.79 | 29.98 | 29.79 | 29.97 | 11,884 | +0.24(+0.82%) |
Jan 02, 2019 | 29.71 | 29.73 | 29.66 | 29.73 | 30,146 | +0.10(+0.34%) |
Dec 31, 2018 | 29.50 | 29.63 | 29.50 | 29.63 | 59,923 | +0.09(+0.31%) |
Dec 28, 2018 | 29.53 | 29.54 | 29.48 | 29.54 | 15,007 | +0.14(+0.48%) |
Dec 27, 2018 | 29.52 | 29.58 | 29.39 | 29.40 | 36,792 | +0.04(+0.12%) |
Dec 26, 2018 | 29.54 | 29.55 | 29.33 | 29.36 | 9,968 | -0.19(-0.63%) |
Dec 24, 2018 | 29.51 | 29.55 | 29.46 | 29.55 | 10,689 | +0.13(+0.44%) |
Dec 21, 2018 | 29.45 | 29.45 | 29.38 | 29.41 | 9,516 | +0.01(+0.02%) |
Dec 20, 2018 | 29.57 | 29.59 | 29.41 | 29.41 | 42,834 | -0.09(-0.29%) |
Dec 19, 2018 | 29.36 | 29.52 | 29.30 | 29.49 | 62,219 | +0.21(+0.71%) |
Dec 18, 2018 | 29.20 | 29.31 | 29.20 | 29.29 | 5,886 | +0.15(+0.51%) |
Dec 17, 2018 | 29.06 | 29.16 | 29.06 | 29.14 | 11,975 | +0.04(+0.13%) |
Dec 14, 2018 | 29.03 | 29.12 | 29.03 | 29.10 | 9,300 | +0.06(+0.22%) |
Dec 13, 2018 | 29.03 | 29.05 | 28.99 | 29.04 | 16,181 | +0.00(+0.00%) |
Dec 12, 2018 | 29.06 | 29.08 | 29.02 | 29.04 | 3,345 | -0.10(-0.35%) |
Dec 11, 2018 | 29.12 | 29.21 | 29.08 | 29.14 | 37,828 | -0.04(-0.13%) |
Dec 10, 2018 | 29.13 | 29.17 | 29.09 | 29.17 | 92,858 | +0.06(+0.22%) |
Dec 07, 2018 | 29.03 | 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 | 14,166 | +0.24(+0.84%) |