Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.12 | 27.14 | 27.12 | 27.14 | 916,465 | +0.01(+0.03%) |
Sep 27, 2019 | 27.13 | 27.14 | 27.13 | 27.13 | 415,472 | +0.00(+0.00%) |
Sep 26, 2019 | 27.13 | 27.13 | 27.12 | 27.13 | 1,067,793 | +0.01(+0.03%) |
Sep 25, 2019 | 27.12 | 27.13 | 27.11 | 27.12 | 1,244,164 | +0.02(+0.06%) |
Sep 24, 2019 | 27.12 | 27.12 | 27.10 | 27.11 | 519,606 | +0.00(+0.00%) |
Sep 23, 2019 | 27.10 | 27.12 | 27.09 | 27.11 | 1,093,513 | +0.00(+0.00%) |
Sep 20, 2019 | 27.11 | 27.12 | 27.10 | 27.11 | 974,308 | -0.01(-0.03%) |
Sep 19, 2019 | 27.12 | 27.12 | 27.09 | 27.12 | 1,053,692 | +0.01(+0.03%) |
Sep 18, 2019 | 27.11 | 27.12 | 27.10 | 27.11 | 536,640 | +0.01(+0.03%) |
Sep 17, 2019 | 27.11 | 27.11 | 27.08 | 27.10 | 2,061,780 | -0.02(-0.06%) |
Sep 16, 2019 | 27.11 | 27.12 | 27.10 | 27.12 | 564,054 | +0.00(+0.00%) |
Sep 13, 2019 | 27.10 | 27.12 | 27.09 | 27.12 | 3,219,739 | +0.03(+0.10%) |
Sep 12, 2019 | 27.09 | 27.10 | 27.08 | 27.09 | 912,293 | +0.00(+0.00%) |
Sep 11, 2019 | 27.07 | 27.10 | 27.07 | 27.09 | 850,962 | +0.01(+0.03%) |
Sep 10, 2019 | 27.07 | 27.09 | 27.07 | 27.08 | 1,870,113 | +0.00(+0.00%) |
Sep 09, 2019 | 27.09 | 27.09 | 27.07 | 27.08 | 624,750 | +0.00(+0.00%) |
Sep 06, 2019 | 27.07 | 27.09 | 27.06 | 27.08 | 2,484,673 | +0.01(+0.03%) |
Sep 05, 2019 | 27.07 | 27.09 | 27.06 | 27.07 | 862,926 | -0.02(-0.06%) |
Sep 04, 2019 | 27.04 | 27.09 | 27.04 | 27.09 | 460,912 | +0.04(+0.16%) |
Sep 03, 2019 | 27.04 | 27.07 | 27.04 | 27.04 | 1,943,715 | +0.00(+0.00%) |
Aug 30, 2019 | 27.04 | 27.05 | 27.04 | 27.04 | 462,204 | +0.00(+0.00%) |
Aug 29, 2019 | 27.03 | 27.04 | 27.02 | 27.04 | 1,272,549 | +0.01(+0.03%) |
Aug 28, 2019 | 27.04 | 27.04 | 27.02 | 27.04 | 1,683,867 | +0.01(+0.03%) |
Aug 27, 2019 | 27.03 | 27.04 | 27.02 | 27.03 | 4,262,357 | +0.00(+0.00%) |
Aug 26, 2019 | 27.04 | 27.04 | 27.02 | 27.03 | 955,900 | +0.00(+0.00%) |
Aug 23, 2019 | 27.04 | 27.04 | 27.02 | 27.03 | 433,124 | +0.01(+0.03%) |
Aug 22, 2019 | 27.04 | 27.04 | 27.02 | 27.02 | 709,035 | -0.02(-0.07%) |
Aug 21, 2019 | 27.02 | 27.04 | 27.02 | 27.04 | 1,329,062 | +0.02(+0.07%) |
Aug 20, 2019 | 27.03 | 27.03 | 27.02 | 27.02 | 484,547 | +0.00(+0.00%) |
Aug 19, 2019 | 27.02 | 27.03 | 27.00 | 27.02 | 1,051,722 | +0.00(+0.00%) |
Aug 16, 2019 | 27.01 | 27.02 | 27.00 | 27.02 | 594,765 | +0.02(+0.07%) |
Aug 15, 2019 | 26.99 | 27.01 | 26.99 | 27.00 | 4,195,991 | +0.01(+0.03%) |
Aug 14, 2019 | 27.00 | 27.02 | 26.98 | 26.99 | 545,714 | -0.03(-0.10%) |
Aug 13, 2019 | 27.01 | 27.03 | 26.99 | 27.02 | 680,008 | +0.01(+0.05%) |
Aug 12, 2019 | 27.01 | 27.02 | 27.00 | 27.00 | 526,236 | -0.00(-0.02%) |
Aug 09, 2019 | 26.99 | 27.01 | 26.99 | 27.01 | 1,014,600 | +0.03(+0.10%) |
Aug 08, 2019 | 26.99 | 27.01 | 26.98 | 26.98 | 1,521,466 | -0.03(-0.10%) |
Aug 07, 2019 | 27.00 | 27.01 | 26.98 | 27.01 | 796,375 | +0.03(+0.10%) |
Aug 06, 2019 | 26.98 | 27.00 | 26.98 | 26.98 | 646,475 | +0.01(+0.03%) |
Aug 05, 2019 | 27.00 | 27.01 | 26.97 | 26.97 | 761,928 | -0.03(-0.10%) |
Aug 02, 2019 | 27.01 | 27.01 | 26.99 | 27.00 | 742,094 | -0.01(-0.03%) |
Aug 01, 2019 | 27.02 | 27.02 | 27.00 | 27.01 | 790,003 | +0.01(+0.04%) |
Jul 31, 2019 | 27.01 | 27.01 | 26.98 | 27.00 | 1,348,380 | +0.01(+0.03%) |
Jul 30, 2019 | 27.01 | 27.01 | 26.99 | 26.99 | 707,494 | -0.01(-0.03%) |
Jul 29, 2019 | 27.01 | 27.01 | 26.99 | 27.00 | 733,286 | -0.02(-0.07%) |
Jul 26, 2019 | 27.00 | 27.01 | 26.98 | 27.01 | 456,477 | +0.03(+0.10%) |
Jul 25, 2019 | 27.00 | 27.00 | 26.98 | 26.99 | 928,427 | +0.00(+0.00%) |
Jul 24, 2019 | 26.98 | 27.00 | 26.97 | 26.99 | 1,469,824 | +0.01(+0.03%) |
Jul 23, 2019 | 26.97 | 26.99 | 26.97 | 26.98 | 894,074 | +0.00(+0.00%) |
Jul 22, 2019 | 26.97 | 26.99 | 26.97 | 26.98 | 1,350,193 | +0.01(+0.03%) |
Jul 19, 2019 | 26.98 | 26.99 | 26.97 | 26.97 | 1,233,480 | -0.02(-0.06%) |
Jul 18, 2019 | 26.96 | 26.99 | 26.96 | 26.99 | 4,102,989 | +0.03(+0.10%) |
Jul 17, 2019 | 26.98 | 26.99 | 26.96 | 26.96 | 1,423,466 | -0.01(-0.03%) |
Jul 16, 2019 | 26.96 | 26.98 | 26.96 | 26.97 | 2,482,283 | +0.01(+0.03%) |
Jul 15, 2019 | 26.97 | 26.97 | 26.95 | 26.96 | 582,893 | -0.01(-0.03%) |
Jul 12, 2019 | 26.94 | 26.97 | 26.94 | 26.97 | 875,494 | +0.02(+0.07%) |
Jul 11, 2019 | 26.94 | 26.96 | 26.94 | 26.95 | 2,091,963 | +0.01(+0.03%) |
Jul 10, 2019 | 26.94 | 26.95 | 26.94 | 26.94 | 543,848 | -0.01(-0.03%) |
Jul 09, 2019 | 26.94 | 26.95 | 26.94 | 26.95 | 473,188 | +0.01(+0.03%) |
Jul 08, 2019 | 26.94 | 26.95 | 26.94 | 26.94 | 324,881 | +0.00(+0.00%) |
Jul 05, 2019 | 26.95 | 26.95 | 26.93 | 26.94 | 480,047 | -0.01(-0.03%) |
Jul 03, 2019 | 26.93 | 26.95 | 26.93 | 26.95 | 841,107 | +0.02(+0.07%) |
Jul 02, 2019 | 26.93 | 26.94 | 26.92 | 26.94 | 583,071 | +0.02(+0.07%) |