Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.82 | 27.85 | 27.81 | 27.85 | 626,907 | +0.05(+0.17%) |
Oct 30, 2019 | 27.78 | 27.80 | 27.76 | 27.80 | 366,024 | +0.02(+0.07%) |
Oct 29, 2019 | 27.78 | 27.78 | 27.77 | 27.78 | 299,306 | +0.01(+0.03%) |
Oct 28, 2019 | 27.77 | 27.77 | 27.76 | 27.77 | 172,324 | -0.01(-0.03%) |
Oct 25, 2019 | 27.81 | 27.81 | 27.77 | 27.78 | 464,775 | -0.03(-0.10%) |
Oct 24, 2019 | 27.81 | 27.82 | 27.80 | 27.81 | 361,524 | +0.01(+0.03%) |
Oct 23, 2019 | 27.81 | 27.81 | 27.79 | 27.80 | 403,211 | +0.00(+0.00%) |
Oct 22, 2019 | 27.79 | 27.80 | 27.78 | 27.80 | 404,007 | +0.01(+0.03%) |
Oct 21, 2019 | 27.80 | 27.81 | 27.78 | 27.79 | 291,575 | -0.01(-0.05%) |
Oct 18, 2019 | 27.79 | 27.82 | 27.79 | 27.80 | 237,462 | +0.01(+0.05%) |
Oct 17, 2019 | 27.79 | 27.81 | 27.77 | 27.79 | 958,660 | -0.01(-0.03%) |
Oct 16, 2019 | 27.78 | 27.80 | 27.78 | 27.80 | 613,843 | +0.03(+0.10%) |
Oct 15, 2019 | 27.80 | 27.80 | 27.77 | 27.77 | 286,263 | -0.05(-0.17%) |
Oct 14, 2019 | 27.79 | 27.82 | 27.77 | 27.82 | 329,892 | +0.05(+0.17%) |
Oct 11, 2019 | 27.78 | 27.79 | 27.75 | 27.77 | 376,333 | -0.05(-0.17%) |
Oct 10, 2019 | 27.84 | 27.85 | 27.81 | 27.82 | 215,486 | -0.02(-0.07%) |
Oct 09, 2019 | 27.86 | 27.86 | 27.83 | 27.84 | 1,393,562 | -0.02(-0.07%) |
Oct 08, 2019 | 27.86 | 27.89 | 27.84 | 27.86 | 308,011 | +0.03(+0.10%) |
Oct 07, 2019 | 27.86 | 27.86 | 27.83 | 27.83 | 260,641 | -0.04(-0.13%) |
Oct 04, 2019 | 27.85 | 27.87 | 27.85 | 27.86 | 1,143,579 | -0.01(-0.03%) |
Oct 03, 2019 | 27.84 | 27.88 | 27.83 | 27.87 | 1,463,138 | +0.05(+0.17%) |
Oct 02, 2019 | 27.81 | 27.83 | 27.80 | 27.83 | 370,772 | +0.04(+0.13%) |
Oct 01, 2019 | 27.73 | 27.80 | 27.73 | 27.79 | 476,547 | +0.04(+0.13%) |
Sep 30, 2019 | 27.73 | 27.75 | 27.73 | 27.75 | 549,256 | +0.01(+0.03%) |
Sep 27, 2019 | 27.73 | 27.75 | 27.72 | 27.74 | 224,013 | +0.02(+0.07%) |
Sep 26, 2019 | 27.73 | 27.74 | 27.72 | 27.73 | 362,591 | +0.01(+0.03%) |
Sep 25, 2019 | 27.74 | 27.74 | 27.71 | 27.72 | 663,614 | -0.04(-0.13%) |
Sep 24, 2019 | 27.73 | 27.75 | 27.72 | 27.75 | 365,167 | +0.03(+0.12%) |
Sep 23, 2019 | 27.73 | 27.74 | 27.72 | 27.72 | 528,899 | +0.01(+0.05%) |
Sep 20, 2019 | 27.68 | 27.71 | 27.67 | 27.71 | 225,094 | +0.03(+0.10%) |
Sep 19, 2019 | 27.68 | 27.70 | 27.67 | 27.68 | 1,130,431 | +0.00(+0.00%) |
Sep 18, 2019 | 27.71 | 27.71 | 27.65 | 27.68 | 336,908 | +0.00(+0.00%) |
Sep 17, 2019 | 27.67 | 27.69 | 27.66 | 27.68 | 467,478 | +0.01(+0.03%) |
Sep 16, 2019 | 27.66 | 27.67 | 27.65 | 27.67 | 294,272 | +0.04(+0.13%) |
Sep 13, 2019 | 27.65 | 27.67 | 27.63 | 27.63 | 524,283 | -0.06(-0.20%) |
Sep 12, 2019 | 27.72 | 27.72 | 27.68 | 27.69 | 1,072,974 | -0.02(-0.07%) |
Sep 11, 2019 | 27.70 | 27.72 | 27.70 | 27.71 | 327,658 | +0.01(+0.03%) |
Sep 10, 2019 | 27.74 | 27.74 | 27.70 | 27.70 | 409,363 | -0.06(-0.20%) |
Sep 09, 2019 | 27.74 | 27.76 | 27.74 | 27.75 | 569,949 | -0.02(-0.07%) |
Sep 06, 2019 | 27.77 | 27.78 | 27.76 | 27.77 | 1,291,509 | +0.00(+0.00%) |
Sep 05, 2019 | 27.80 | 27.80 | 27.75 | 27.77 | 466,639 | -0.05(-0.19%) |
Sep 04, 2019 | 27.81 | 27.84 | 27.80 | 27.83 | 370,802 | +0.02(+0.06%) |
Sep 03, 2019 | 27.79 | 27.83 | 27.78 | 27.81 | 2,000,730 | +0.02(+0.08%) |
Aug 30, 2019 | 27.76 | 27.79 | 27.76 | 27.79 | 236,547 | +0.01(+0.03%) |
Aug 29, 2019 | 27.78 | 27.79 | 27.77 | 27.78 | 319,963 | -0.01(-0.03%) |
Aug 28, 2019 | 27.79 | 27.80 | 27.78 | 27.79 | 920,684 | +0.00(+0.00%) |
Aug 27, 2019 | 27.76 | 27.79 | 27.76 | 27.79 | 432,612 | +0.01(+0.03%) |
Aug 26, 2019 | 27.78 | 27.79 | 27.76 | 27.78 | 346,416 | -0.01(-0.03%) |
Aug 23, 2019 | 27.75 | 27.79 | 27.74 | 27.79 | 448,173 | +0.06(+0.20%) |
Aug 22, 2019 | 27.75 | 27.77 | 27.73 | 27.73 | 579,460 | -0.02(-0.07%) |
Aug 21, 2019 | 27.77 | 27.77 | 27.75 | 27.75 | 187,895 | -0.03(-0.10%) |
Aug 20, 2019 | 27.77 | 27.79 | 27.77 | 27.78 | 324,208 | +0.03(+0.10%) |
Aug 19, 2019 | 27.76 | 27.78 | 27.75 | 27.75 | 355,708 | -0.03(-0.10%) |
Aug 16, 2019 | 27.78 | 27.79 | 27.76 | 27.78 | 276,207 | -0.00(-0.02%) |
Aug 15, 2019 | 27.76 | 27.80 | 27.75 | 27.78 | 312,501 | +0.04(+0.15%) |
Aug 14, 2019 | 27.73 | 27.74 | 27.72 | 27.74 | 466,727 | +0.05(+0.18%) |
Aug 13, 2019 | 27.73 | 27.73 | 27.68 | 27.69 | 410,872 | -0.04(-0.15%) |
Aug 12, 2019 | 27.71 | 27.74 | 27.71 | 27.73 | 402,117 | +0.03(+0.10%) |
Aug 09, 2019 | 27.70 | 27.72 | 27.69 | 27.70 | 735,325 | -0.02(-0.07%) |
Aug 08, 2019 | 27.70 | 27.72 | 27.69 | 27.72 | 888,724 | +0.00(+0.00%) |
Aug 07, 2019 | 27.76 | 27.77 | 27.71 | 27.72 | 328,509 | +0.00(+0.00%) |
Aug 06, 2019 | 27.70 | 27.73 | 27.69 | 27.72 | 1,908,341 | +0.00(+0.00%) |
Aug 05, 2019 | 27.69 | 27.73 | 27.69 | 27.72 | 380,567 | +0.07(+0.27%) |
Aug 02, 2019 | 27.65 | 27.67 | 27.64 | 27.65 | 500,727 | +0.00(+0.00%) |