Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.28 | 27.35 | 27.28 | 27.33 | 97,089 | +0.15(+0.56%) |
Oct 30, 2019 | 27.10 | 27.20 | 26.98 | 27.18 | 121,847 | +0.08(+0.28%) |
Oct 29, 2019 | 27.06 | 27.11 | 27.03 | 27.10 | 110,451 | +0.00(+0.00%) |
Oct 28, 2019 | 27.12 | 27.12 | 27.06 | 27.10 | 272,737 | -0.03(-0.10%) |
Oct 25, 2019 | 27.21 | 27.21 | 27.12 | 27.13 | 56,742 | -0.08(-0.28%) |
Oct 24, 2019 | 27.21 | 27.27 | 27.19 | 27.20 | 120,687 | -0.01(-0.03%) |
Oct 23, 2019 | 27.21 | 27.24 | 27.20 | 27.21 | 74,229 | -0.01(-0.03%) |
Oct 22, 2019 | 27.22 | 27.25 | 27.19 | 27.22 | 138,526 | +0.01(+0.03%) |
Oct 21, 2019 | 27.21 | 27.24 | 27.17 | 27.21 | 406,453 | -0.07(-0.24%) |
Oct 18, 2019 | 27.29 | 27.34 | 27.20 | 27.28 | 98,346 | +0.08(+0.28%) |
Oct 17, 2019 | 27.19 | 27.26 | 27.18 | 27.20 | 67,702 | +0.04(+0.14%) |
Oct 16, 2019 | 27.09 | 27.17 | 27.05 | 27.17 | 94,942 | +0.08(+0.28%) |
Oct 15, 2019 | 27.10 | 27.17 | 27.06 | 27.09 | 89,943 | -0.05(-0.17%) |
Oct 14, 2019 | 27.11 | 27.18 | 27.10 | 27.14 | 230,821 | -0.01(-0.03%) |
Oct 11, 2019 | 27.14 | 27.20 | 27.11 | 27.15 | 68,916 | +0.00(+0.00%) |
Oct 10, 2019 | 27.21 | 27.22 | 27.15 | 27.15 | 43,446 | -0.02(-0.07%) |
Oct 09, 2019 | 27.25 | 27.25 | 27.17 | 27.17 | 102,225 | -0.04(-0.14%) |
Oct 08, 2019 | 27.24 | 27.30 | 27.20 | 27.20 | 60,487 | -0.05(-0.17%) |
Oct 07, 2019 | 27.31 | 27.33 | 27.22 | 27.25 | 257,938 | -0.09(-0.31%) |
Oct 04, 2019 | 27.27 | 27.34 | 27.27 | 27.34 | 93,159 | +0.04(+0.14%) |
Oct 03, 2019 | 27.14 | 27.34 | 27.14 | 27.30 | 2,127,579 | +0.16(+0.59%) |
Oct 02, 2019 | 27.09 | 27.16 | 27.02 | 27.14 | 131,476 | +0.10(+0.38%) |
Oct 01, 2019 | 26.91 | 27.12 | 26.87 | 27.03 | 621,087 | -0.05(-0.19%) |
Sep 30, 2019 | 27.09 | 27.10 | 27.00 | 27.09 | 1,043,726 | -0.05(-0.17%) |
Sep 27, 2019 | 27.16 | 27.19 | 27.13 | 27.13 | 92,397 | -0.04(-0.14%) |
Sep 26, 2019 | 27.25 | 27.25 | 27.10 | 27.17 | 172,847 | +0.00(+0.00%) |
Sep 25, 2019 | 27.30 | 27.30 | 27.11 | 27.17 | 100,028 | -0.19(-0.69%) |
Sep 24, 2019 | 27.30 | 27.40 | 27.22 | 27.36 | 125,006 | +0.14(+0.52%) |
Sep 23, 2019 | 27.15 | 27.25 | 27.14 | 27.22 | 198,632 | +0.00(+0.00%) |
Sep 20, 2019 | 27.11 | 27.22 | 27.11 | 27.22 | 103,628 | +0.05(+0.17%) |
Sep 19, 2019 | 27.18 | 27.23 | 27.16 | 27.17 | 69,417 | +0.05(+0.19%) |
Sep 18, 2019 | 27.18 | 27.18 | 27.06 | 27.12 | 84,508 | -0.00(-0.02%) |
Sep 17, 2019 | 27.08 | 27.12 | 27.01 | 27.12 | 126,617 | +0.07(+0.24%) |
Sep 16, 2019 | 27.10 | 27.14 | 27.04 | 27.06 | 282,827 | +0.09(+0.35%) |
Sep 13, 2019 | 27.19 | 27.20 | 26.92 | 26.96 | 1,064,684 | -0.21(-0.76%) |
Sep 12, 2019 | 27.26 | 27.27 | 27.16 | 27.17 | 242,649 | +0.02(+0.07%) |
Sep 11, 2019 | 27.12 | 27.18 | 27.10 | 27.15 | 825,701 | -0.08(-0.28%) |
Sep 10, 2019 | 27.29 | 27.34 | 27.23 | 27.23 | 94,702 | -0.13(-0.48%) |
Sep 09, 2019 | 27.37 | 27.39 | 27.32 | 27.36 | 197,650 | -0.01(-0.03%) |
Sep 06, 2019 | 27.41 | 27.46 | 27.37 | 27.37 | 152,794 | +0.00(+0.00%) |
Sep 05, 2019 | 27.44 | 27.46 | 27.33 | 27.37 | 215,600 | -0.16(-0.58%) |
Sep 04, 2019 | 27.45 | 27.60 | 27.43 | 27.53 | 480,978 | +0.13(+0.48%) |
Sep 03, 2019 | 27.39 | 27.53 | 27.35 | 27.40 | 467,426 | +0.03(+0.12%) |
Aug 30, 2019 | 27.52 | 27.53 | 27.33 | 27.36 | 300,773 | -0.16(-0.58%) |
Aug 29, 2019 | 27.56 | 27.59 | 27.46 | 27.52 | 79,087 | -0.07(-0.24%) |
Aug 28, 2019 | 27.59 | 27.65 | 27.56 | 27.59 | 123,050 | +0.03(+0.12%) |
Aug 27, 2019 | 27.52 | 27.60 | 27.50 | 27.56 | 72,952 | +0.08(+0.29%) |
Aug 26, 2019 | 27.50 | 27.52 | 27.44 | 27.48 | 134,931 | -0.05(-0.17%) |
Aug 23, 2019 | 27.39 | 27.59 | 27.34 | 27.52 | 151,765 | +0.14(+0.52%) |
Aug 22, 2019 | 27.37 | 27.45 | 27.35 | 27.38 | 272,703 | -0.05(-0.17%) |
Aug 21, 2019 | 27.52 | 27.52 | 27.43 | 27.43 | 86,939 | -0.10(-0.38%) |
Aug 20, 2019 | 27.46 | 27.54 | 27.41 | 27.53 | 94,330 | +0.17(+0.62%) |
Aug 19, 2019 | 27.43 | 27.46 | 27.36 | 27.36 | 110,838 | -0.18(-0.65%) |
Aug 16, 2019 | 27.52 | 27.61 | 27.49 | 27.54 | 158,447 | -0.13(-0.48%) |
Aug 15, 2019 | 27.51 | 27.67 | 27.51 | 27.67 | 111,566 | +0.17(+0.62%) |
Aug 14, 2019 | 27.55 | 27.55 | 27.47 | 27.50 | 1,314,963 | +0.04(+0.14%) |
Aug 13, 2019 | 27.55 | 27.57 | 27.38 | 27.47 | 96,637 | -0.05(-0.17%) |
Aug 12, 2019 | 27.45 | 27.53 | 27.40 | 27.51 | 480,163 | +0.14(+0.52%) |
Aug 09, 2019 | 27.42 | 27.43 | 27.37 | 27.37 | 121,645 | +0.00(+0.00%) |
Aug 08, 2019 | 27.38 | 27.40 | 27.33 | 27.37 | 195,145 | -0.04(-0.14%) |
Aug 07, 2019 | 27.47 | 27.49 | 27.39 | 27.41 | 78,950 | +0.11(+0.41%) |
Aug 06, 2019 | 27.26 | 27.31 | 27.24 | 27.30 | 172,526 | +0.08(+0.31%) |
Aug 05, 2019 | 27.23 | 27.33 | 27.21 | 27.21 | 112,081 | +0.08(+0.31%) |
Aug 02, 2019 | 27.01 | 27.14 | 27.01 | 27.13 | 82,617 | +0.16(+0.59%) |