Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.74 | 27.74 | 27.67 | 27.70 | 7,113 | +0.06(+0.21%) |
Sep 27, 2019 | 27.63 | 27.73 | 27.62 | 27.64 | 5,605 | -0.04(-0.15%) |
Sep 26, 2019 | 27.65 | 27.71 | 27.65 | 27.68 | 5,089 | +0.05(+0.18%) |
Sep 25, 2019 | 27.61 | 27.65 | 27.58 | 27.64 | 54,519 | -0.02(-0.06%) |
Sep 24, 2019 | 27.69 | 27.70 | 27.63 | 27.65 | 243,327 | -0.00(-0.00%) |
Sep 23, 2019 | 27.66 | 27.70 | 27.65 | 27.65 | 32,862 | +0.00(+0.01%) |
Sep 20, 2019 | 27.68 | 27.68 | 27.61 | 27.65 | 12,794 | +0.08(+0.29%) |
Sep 19, 2019 | 27.66 | 27.66 | 27.57 | 27.57 | 11,499 | -0.01(-0.04%) |
Sep 18, 2019 | 27.61 | 27.61 | 27.52 | 27.58 | 11,396 | +0.00(+0.00%) |
Sep 17, 2019 | 27.53 | 27.58 | 27.53 | 27.58 | 10,469 | +0.05(+0.18%) |
Sep 16, 2019 | 27.61 | 27.61 | 27.49 | 27.53 | 13,009 | +0.06(+0.20%) |
Sep 13, 2019 | 27.50 | 27.50 | 27.45 | 27.47 | 3,198 | -0.15(-0.53%) |
Sep 12, 2019 | 27.65 | 27.68 | 27.61 | 27.62 | 4,172 | -0.01(-0.03%) |
Sep 11, 2019 | 27.62 | 27.63 | 27.62 | 27.63 | 3,443 | +0.08(+0.29%) |
Sep 10, 2019 | 27.53 | 27.55 | 27.52 | 27.55 | 4,409 | +0.04(+0.15%) |
Sep 09, 2019 | 27.45 | 27.51 | 27.43 | 27.51 | 2,472 | +0.03(+0.12%) |
Sep 06, 2019 | 27.56 | 27.56 | 27.46 | 27.48 | 4,305 | +0.11(+0.39%) |
Sep 05, 2019 | 27.37 | 27.38 | 27.35 | 27.37 | 4,549 | +0.00(+0.00%) |
Sep 04, 2019 | 27.24 | 27.37 | 27.24 | 27.37 | 4,223 | +0.16(+0.59%) |
Sep 03, 2019 | 27.23 | 27.23 | 27.17 | 27.21 | 30,654 | -0.02(-0.06%) |
Aug 30, 2019 | 27.30 | 27.30 | 27.18 | 27.22 | 569,214 | +0.01(+0.03%) |
Aug 29, 2019 | 27.15 | 27.22 | 27.15 | 27.22 | 10,016 | +0.13(+0.47%) |
Aug 28, 2019 | 27.00 | 27.11 | 27.00 | 27.09 | 10,127 | +0.04(+0.16%) |
Aug 27, 2019 | 27.12 | 27.12 | 27.03 | 27.04 | 9,338 | -0.03(-0.12%) |
Aug 26, 2019 | 27.05 | 27.08 | 27.03 | 27.08 | 10,892 | +0.07(+0.24%) |
Aug 23, 2019 | 27.17 | 27.17 | 26.96 | 27.01 | 395,263 | -0.19(-0.69%) |
Aug 22, 2019 | 27.16 | 27.22 | 27.15 | 27.20 | 12,166 | -0.01(-0.03%) |
Aug 21, 2019 | 27.20 | 27.22 | 27.16 | 27.21 | 53,970 | +0.08(+0.28%) |
Aug 20, 2019 | 27.21 | 27.21 | 27.12 | 27.13 | 12,349 | -0.04(-0.16%) |
Aug 19, 2019 | 27.27 | 27.27 | 27.15 | 27.17 | 7,891 | +0.04(+0.16%) |
Aug 16, 2019 | 27.02 | 27.14 | 27.02 | 27.13 | 8,734 | +0.14(+0.51%) |
Aug 15, 2019 | 26.95 | 27.00 | 26.93 | 26.99 | 11,319 | +0.06(+0.23%) |
Aug 14, 2019 | 27.29 | 27.29 | 26.93 | 26.93 | 12,597 | -0.26(-0.96%) |
Aug 13, 2019 | 27.18 | 27.25 | 27.14 | 27.19 | 20,941 | +0.07(+0.27%) |
Aug 12, 2019 | 27.09 | 27.13 | 27.09 | 27.12 | 7,522 | -0.05(-0.17%) |
Aug 09, 2019 | 27.19 | 27.20 | 27.14 | 27.16 | 1,722 | -0.11(-0.40%) |
Aug 08, 2019 | 27.17 | 27.27 | 27.15 | 27.27 | 15,367 | +0.19(+0.70%) |
Aug 07, 2019 | 27.06 | 27.09 | 27.06 | 27.08 | 3,308 | +0.07(+0.27%) |
Aug 06, 2019 | 26.90 | 27.02 | 26.90 | 27.01 | 15,186 | +0.14(+0.51%) |
Aug 05, 2019 | 27.15 | 27.15 | 26.79 | 26.87 | 3,760 | -0.25(-0.93%) |
Aug 02, 2019 | 27.07 | 27.12 | 27.07 | 27.12 | 7,504 | -0.05(-0.19%) |
Aug 01, 2019 | 27.26 | 27.26 | 27.13 | 27.17 | 10,229 | -0.01(-0.03%) |
Jul 31, 2019 | 27.20 | 27.29 | 27.18 | 27.18 | 8,580 | -0.03(-0.12%) |
Jul 30, 2019 | 27.18 | 27.22 | 27.17 | 27.22 | 7,261 | -0.00(-0.00%) |
Jul 29, 2019 | 27.23 | 27.23 | 27.21 | 27.22 | 5,533 | +0.03(+0.09%) |
Jul 26, 2019 | 27.13 | 27.20 | 27.13 | 27.19 | 9,349 | +0.05(+0.20%) |
Jul 25, 2019 | 27.33 | 27.33 | 27.12 | 27.14 | 4,562 | -0.10(-0.38%) |
Jul 24, 2019 | 27.19 | 27.24 | 27.19 | 27.24 | 3,758 | +0.07(+0.24%) |
Jul 23, 2019 | 27.11 | 27.17 | 27.11 | 27.17 | 3,423 | +0.06(+0.23%) |
Jul 22, 2019 | 27.09 | 27.14 | 27.09 | 27.11 | 5,746 | +0.00(+0.00%) |
Jul 19, 2019 | 27.23 | 27.23 | 27.10 | 27.11 | 3,936 | -0.09(-0.35%) |
Jul 18, 2019 | 27.13 | 27.22 | 27.12 | 27.20 | 20,882 | +0.05(+0.17%) |
Jul 17, 2019 | 27.15 | 27.17 | 27.13 | 27.16 | 235,411 | +0.04(+0.15%) |
Jul 16, 2019 | 27.13 | 27.17 | 27.12 | 27.12 | 28,794 | -0.07(-0.27%) |
Jul 15, 2019 | 27.16 | 27.19 | 27.16 | 27.19 | 5,037 | +0.03(+0.09%) |
Jul 12, 2019 | 27.13 | 27.17 | 27.13 | 27.17 | 3,567 | +0.05(+0.18%) |
Jul 11, 2019 | 27.28 | 27.28 | 27.08 | 27.12 | 4,878 | -0.10(-0.38%) |
Jul 10, 2019 | 27.23 | 27.25 | 27.21 | 27.22 | 4,010 | +0.03(+0.13%) |
Jul 09, 2019 | 27.15 | 27.19 | 27.14 | 27.19 | 9,313 | -0.01(-0.03%) |
Jul 08, 2019 | 27.21 | 27.22 | 27.19 | 27.20 | 6,393 | -0.02(-0.09%) |
Jul 05, 2019 | 27.21 | 27.23 | 27.09 | 27.22 | 15,500 | -0.11(-0.40%) |
Jul 03, 2019 | 27.26 | 27.33 | 27.26 | 27.33 | 7,258 | +0.17(+0.63%) |
Jul 02, 2019 | 27.23 | 27.23 | 27.09 | 27.16 | 5,348 | +0.08(+0.30%) |