Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.58 | 27.61 | 27.53 | 27.55 | 443,118 | -0.02(-0.08%) |
Jul 30, 2019 | 27.58 | 27.58 | 27.57 | 27.57 | 3,736,023 | +0.00(+0.00%) |
Jul 29, 2019 | 27.58 | 27.58 | 27.57 | 27.57 | 202,077 | +0.01(+0.05%) |
Jul 26, 2019 | 27.57 | 27.57 | 27.55 | 27.56 | 1,243,261 | -0.01(-0.03%) |
Jul 25, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 217,569 | +0.00(+0.00%) |
Jul 24, 2019 | 27.58 | 27.60 | 27.57 | 27.57 | 657,663 | -0.01(-0.03%) |
Jul 23, 2019 | 27.59 | 27.59 | 27.57 | 27.58 | 790,797 | -0.01(-0.03%) |
Jul 22, 2019 | 27.60 | 27.60 | 27.58 | 27.59 | 371,586 | +0.00(+0.00%) |
Jul 19, 2019 | 27.59 | 27.60 | 27.57 | 27.59 | 592,970 | -0.03(-0.10%) |
Jul 18, 2019 | 27.58 | 27.62 | 27.57 | 27.62 | 582,502 | +0.04(+0.13%) |
Jul 17, 2019 | 27.56 | 27.58 | 27.56 | 27.58 | 624,936 | +0.02(+0.07%) |
Jul 16, 2019 | 27.56 | 27.56 | 27.54 | 27.56 | 673,476 | -0.01(-0.03%) |
Jul 15, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 611,943 | +0.01(+0.03%) |
Jul 12, 2019 | 27.54 | 27.57 | 27.54 | 27.56 | 552,584 | +0.00(+0.00%) |
Jul 11, 2019 | 27.57 | 27.57 | 27.55 | 27.56 | 182,030 | -0.01(-0.03%) |
Jul 10, 2019 | 27.55 | 27.57 | 27.53 | 27.57 | 253,755 | +0.05(+0.17%) |
Jul 09, 2019 | 27.54 | 27.54 | 27.51 | 27.52 | 282,705 | +0.00(+0.00%) |
Jul 08, 2019 | 27.53 | 27.55 | 27.52 | 27.52 | 265,351 | -0.02(-0.07%) |
Jul 05, 2019 | 27.55 | 27.55 | 27.52 | 27.54 | 567,023 | -0.06(-0.20%) |
Jul 03, 2019 | 27.58 | 27.60 | 27.58 | 27.60 | 173,700 | +0.01(+0.03%) |
Jul 02, 2019 | 27.58 | 27.59 | 27.57 | 27.59 | 697,470 | +0.01(+0.03%) |
Jul 01, 2019 | 27.59 | 27.59 | 27.56 | 27.58 | 643,378 | -0.00(-0.01%) |
Jun 28, 2019 | 27.58 | 27.59 | 27.57 | 27.58 | 621,274 | -0.01(-0.03%) |
Jun 27, 2019 | 27.57 | 27.59 | 27.57 | 27.59 | 205,217 | +0.02(+0.07%) |
Jun 26, 2019 | 27.58 | 27.58 | 27.56 | 27.57 | 491,408 | -0.02(-0.08%) |
Jun 25, 2019 | 27.58 | 27.61 | 27.58 | 27.60 | 260,191 | +0.01(+0.05%) |
Jun 24, 2019 | 27.57 | 27.60 | 27.57 | 27.58 | 480,263 | +0.01(+0.03%) |
Jun 21, 2019 | 27.57 | 27.57 | 27.55 | 27.57 | 1,063,737 | -0.02(-0.07%) |
Jun 20, 2019 | 27.59 | 27.62 | 27.58 | 27.59 | 307,726 | +0.02(+0.07%) |
Jun 19, 2019 | 27.51 | 27.58 | 27.50 | 27.57 | 786,189 | +0.05(+0.17%) |
Jun 18, 2019 | 27.55 | 27.58 | 27.51 | 27.53 | 1,262,750 | +0.01(+0.03%) |
Jun 17, 2019 | 27.53 | 27.53 | 27.51 | 27.52 | 246,511 | -0.01(-0.03%) |
Jun 14, 2019 | 27.52 | 27.54 | 27.51 | 27.53 | 503,698 | -0.01(-0.03%) |
Jun 13, 2019 | 27.52 | 27.55 | 27.51 | 27.54 | 258,164 | +0.03(+0.10%) |
Jun 12, 2019 | 27.50 | 27.51 | 27.49 | 27.51 | 527,983 | +0.03(+0.10%) |
Jun 11, 2019 | 27.47 | 27.48 | 27.46 | 27.48 | 2,443,960 | -0.01(-0.03%) |
Jun 10, 2019 | 27.50 | 27.50 | 27.48 | 27.49 | 979,347 | -0.02(-0.07%) |
Jun 07, 2019 | 27.53 | 27.54 | 27.50 | 27.51 | 1,203,067 | +0.01(+0.03%) |
Jun 06, 2019 | 27.51 | 27.52 | 27.48 | 27.50 | 486,340 | -0.01(-0.03%) |
Jun 05, 2019 | 27.52 | 27.54 | 27.50 | 27.51 | 5,633,337 | +0.02(+0.07%) |
Jun 04, 2019 | 27.47 | 27.50 | 27.46 | 27.49 | 672,846 | -0.02(-0.07%) |
Jun 03, 2019 | 27.48 | 27.52 | 27.46 | 27.51 | 1,500,084 | +0.06(+0.20%) |
May 31, 2019 | 27.42 | 27.46 | 27.42 | 27.45 | 262,989 | +0.06(+0.20%) |
May 30, 2019 | 27.38 | 27.40 | 27.37 | 27.40 | 403,766 | +0.03(+0.10%) |
May 29, 2019 | 27.39 | 27.40 | 27.37 | 27.37 | 2,490,508 | +0.00(+0.00%) |
May 28, 2019 | 27.36 | 27.37 | 27.34 | 27.37 | 439,031 | +0.03(+0.10%) |
May 24, 2019 | 27.34 | 27.34 | 27.33 | 27.34 | 263,970 | -0.01(-0.05%) |
May 23, 2019 | 27.33 | 27.37 | 27.31 | 27.36 | 313,221 | +0.05(+0.18%) |
May 22, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 234,029 | +0.02(+0.07%) |
May 21, 2019 | 27.31 | 27.31 | 27.28 | 27.29 | 217,993 | -0.02(-0.07%) |
May 20, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 194,076 | -0.01(-0.03%) |
May 17, 2019 | 27.33 | 27.33 | 27.31 | 27.31 | 733,167 | +0.00(+0.02%) |
May 16, 2019 | 27.31 | 27.31 | 27.31 | 27.31 | 393,315 | -0.01(-0.05%) |
May 15, 2019 | 27.34 | 27.34 | 27.31 | 27.32 | 549,722 | +0.02(+0.07%) |
May 14, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 642,149 | +0.00(+0.00%) |
May 13, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 320,788 | +0.04(+0.13%) |
May 10, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 142,121 | +0.00(+0.00%) |
May 09, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 233,890 | +0.02(+0.07%) |
May 08, 2019 | 27.27 | 27.27 | 27.24 | 27.25 | 409,011 | -0.01(-0.03%) |
May 07, 2019 | 27.26 | 27.26 | 27.25 | 27.26 | 158,940 | +0.02(+0.09%) |
May 06, 2019 | 27.24 | 27.25 | 27.23 | 27.23 | 224,339 | +0.01(+0.04%) |
May 03, 2019 | 27.22 | 27.23 | 27.21 | 27.22 | 311,925 | +0.00(+0.00%) |
May 02, 2019 | 27.21 | 27.23 | 27.20 | 27.22 | 372,301 | -0.01(-0.03%) |