Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.73 | 27.75 | 27.73 | 27.75 | 549,263 | +0.01(+0.03%) |
Sep 27, 2019 | 27.73 | 27.75 | 27.72 | 27.74 | 224,016 | +0.02(+0.07%) |
Sep 26, 2019 | 27.73 | 27.74 | 27.72 | 27.73 | 362,596 | +0.01(+0.03%) |
Sep 25, 2019 | 27.74 | 27.74 | 27.71 | 27.72 | 663,623 | -0.04(-0.13%) |
Sep 24, 2019 | 27.73 | 27.75 | 27.72 | 27.75 | 365,172 | +0.03(+0.12%) |
Sep 23, 2019 | 27.73 | 27.74 | 27.72 | 27.72 | 528,906 | +0.01(+0.05%) |
Sep 20, 2019 | 27.68 | 27.71 | 27.67 | 27.71 | 225,097 | +0.03(+0.10%) |
Sep 19, 2019 | 27.68 | 27.70 | 27.67 | 27.68 | 1,130,446 | +0.00(+0.00%) |
Sep 18, 2019 | 27.71 | 27.71 | 27.65 | 27.68 | 336,913 | +0.00(+0.00%) |
Sep 17, 2019 | 27.67 | 27.69 | 27.66 | 27.68 | 467,485 | +0.01(+0.03%) |
Sep 16, 2019 | 27.66 | 27.67 | 27.65 | 27.67 | 294,276 | +0.04(+0.13%) |
Sep 13, 2019 | 27.65 | 27.67 | 27.63 | 27.63 | 524,290 | -0.06(-0.20%) |
Sep 12, 2019 | 27.72 | 27.72 | 27.68 | 27.69 | 1,072,988 | -0.02(-0.07%) |
Sep 11, 2019 | 27.70 | 27.72 | 27.70 | 27.71 | 327,662 | +0.01(+0.03%) |
Sep 10, 2019 | 27.74 | 27.74 | 27.70 | 27.70 | 409,368 | -0.06(-0.20%) |
Sep 09, 2019 | 27.74 | 27.76 | 27.74 | 27.75 | 569,957 | -0.02(-0.07%) |
Sep 06, 2019 | 27.77 | 27.78 | 27.76 | 27.77 | 1,291,526 | +0.00(+0.00%) |
Sep 05, 2019 | 27.80 | 27.80 | 27.75 | 27.77 | 466,645 | -0.05(-0.19%) |
Sep 04, 2019 | 27.81 | 27.84 | 27.80 | 27.83 | 370,807 | +0.02(+0.06%) |
Sep 03, 2019 | 27.79 | 27.83 | 27.78 | 27.81 | 2,000,756 | +0.02(+0.08%) |
Aug 30, 2019 | 27.76 | 27.79 | 27.76 | 27.79 | 236,551 | +0.01(+0.03%) |
Aug 29, 2019 | 27.78 | 27.79 | 27.77 | 27.78 | 319,968 | -0.01(-0.03%) |
Aug 28, 2019 | 27.79 | 27.80 | 27.78 | 27.79 | 920,696 | +0.00(+0.00%) |
Aug 27, 2019 | 27.76 | 27.79 | 27.76 | 27.79 | 432,618 | +0.01(+0.03%) |
Aug 26, 2019 | 27.78 | 27.79 | 27.76 | 27.78 | 346,421 | -0.01(-0.03%) |
Aug 23, 2019 | 27.75 | 27.79 | 27.74 | 27.79 | 448,179 | +0.06(+0.20%) |
Aug 22, 2019 | 27.75 | 27.77 | 27.73 | 27.73 | 579,468 | -0.02(-0.07%) |
Aug 21, 2019 | 27.77 | 27.77 | 27.75 | 27.75 | 187,898 | -0.03(-0.10%) |
Aug 20, 2019 | 27.77 | 27.79 | 27.77 | 27.78 | 324,212 | +0.03(+0.10%) |
Aug 19, 2019 | 27.76 | 27.78 | 27.75 | 27.75 | 355,713 | -0.03(-0.10%) |
Aug 16, 2019 | 27.78 | 27.79 | 27.76 | 27.78 | 276,211 | -0.00(-0.02%) |
Aug 15, 2019 | 27.76 | 27.80 | 27.75 | 27.78 | 312,505 | +0.04(+0.15%) |
Aug 14, 2019 | 27.73 | 27.74 | 27.72 | 27.74 | 466,733 | +0.05(+0.18%) |
Aug 13, 2019 | 27.73 | 27.73 | 27.68 | 27.69 | 410,878 | -0.04(-0.15%) |
Aug 12, 2019 | 27.71 | 27.74 | 27.71 | 27.73 | 402,122 | +0.03(+0.10%) |
Aug 09, 2019 | 27.70 | 27.72 | 27.69 | 27.70 | 735,334 | -0.02(-0.07%) |
Aug 08, 2019 | 27.70 | 27.72 | 27.69 | 27.72 | 888,736 | +0.00(+0.00%) |
Aug 07, 2019 | 27.76 | 27.77 | 27.71 | 27.72 | 328,513 | +0.00(+0.00%) |
Aug 06, 2019 | 27.70 | 27.73 | 27.69 | 27.72 | 1,908,367 | +0.00(+0.00%) |
Aug 05, 2019 | 27.69 | 27.73 | 27.69 | 27.72 | 380,572 | +0.07(+0.27%) |
Aug 02, 2019 | 27.65 | 27.67 | 27.64 | 27.65 | 500,734 | +0.00(+0.00%) |
Aug 01, 2019 | 27.59 | 27.66 | 27.58 | 27.65 | 694,409 | +0.10(+0.35%) |
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%) |