Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.35 | 27.55 | 27.35 | 27.36 | 29,341 | -0.10(-0.36%) |
Sep 27, 2019 | 27.68 | 27.68 | 27.43 | 27.46 | 84,381 | +0.05(+0.19%) |
Sep 26, 2019 | 27.49 | 27.71 | 27.41 | 27.41 | 43,724 | -0.04(-0.14%) |
Sep 25, 2019 | 27.52 | 27.57 | 27.44 | 27.45 | 13,863 | -0.19(-0.69%) |
Sep 24, 2019 | 27.68 | 27.74 | 27.52 | 27.64 | 15,572 | +0.06(+0.23%) |
Sep 23, 2019 | 27.51 | 27.71 | 27.51 | 27.58 | 9,881 | +0.06(+0.23%) |
Sep 20, 2019 | 27.67 | 27.67 | 27.51 | 27.51 | 17,555 | -0.13(-0.49%) |
Sep 19, 2019 | 27.63 | 27.77 | 27.58 | 27.65 | 54,633 | +0.10(+0.34%) |
Sep 18, 2019 | 27.62 | 27.68 | 27.55 | 27.55 | 10,443 | -0.06(-0.23%) |
Sep 17, 2019 | 27.61 | 27.76 | 27.59 | 27.62 | 20,070 | +0.06(+0.20%) |
Sep 16, 2019 | 27.70 | 27.80 | 27.56 | 27.56 | 42,323 | -0.12(-0.43%) |
Sep 13, 2019 | 27.69 | 27.79 | 27.64 | 27.68 | 11,619 | +0.10(+0.37%) |
Sep 12, 2019 | 27.59 | 27.78 | 27.56 | 27.58 | 231,237 | +0.14(+0.52%) |
Sep 11, 2019 | 27.67 | 27.67 | 27.37 | 27.43 | 92,271 | -0.06(-0.23%) |
Sep 10, 2019 | 27.49 | 27.55 | 27.36 | 27.50 | 31,632 | +0.09(+0.32%) |
Sep 09, 2019 | 27.57 | 27.57 | 27.41 | 27.41 | 53,517 | -0.17(-0.60%) |
Sep 06, 2019 | 27.28 | 27.62 | 27.28 | 27.58 | 27,154 | +0.18(+0.66%) |
Sep 05, 2019 | 27.43 | 27.44 | 27.34 | 27.40 | 30,280 | +0.02(+0.09%) |
Sep 04, 2019 | 27.28 | 27.43 | 27.13 | 27.37 | 19,932 | +0.21(+0.79%) |
Sep 03, 2019 | 27.33 | 27.33 | 26.98 | 27.16 | 260,084 | +0.11(+0.41%) |
Aug 30, 2019 | 27.12 | 27.12 | 26.92 | 27.05 | 124,025 | +0.00(+0.00%) |
Aug 29, 2019 | 27.03 | 27.13 | 27.00 | 27.05 | 13,479 | +0.05(+0.18%) |
Aug 28, 2019 | 27.03 | 27.10 | 26.98 | 27.00 | 46,241 | -0.07(-0.27%) |
Aug 27, 2019 | 27.20 | 27.39 | 27.02 | 27.07 | 107,874 | -0.09(-0.33%) |
Aug 26, 2019 | 27.32 | 27.32 | 27.06 | 27.16 | 276,889 | -0.14(-0.51%) |
Aug 23, 2019 | 27.44 | 27.45 | 27.22 | 27.30 | 10,907 | -0.01(-0.04%) |
Aug 22, 2019 | 27.54 | 27.55 | 27.31 | 27.31 | 17,449 | -0.23(-0.83%) |
Aug 21, 2019 | 27.43 | 27.59 | 27.42 | 27.54 | 6,644 | +0.18(+0.66%) |
Aug 20, 2019 | 27.42 | 27.48 | 27.34 | 27.36 | 15,038 | +0.04(+0.13%) |
Aug 19, 2019 | 27.52 | 27.52 | 27.25 | 27.32 | 24,996 | -0.25(-0.90%) |
Aug 16, 2019 | 27.45 | 27.59 | 27.43 | 27.57 | 21,815 | +0.07(+0.26%) |
Aug 15, 2019 | 27.33 | 27.54 | 27.25 | 27.50 | 15,992 | +0.28(+1.01%) |
Aug 14, 2019 | 27.52 | 27.61 | 27.22 | 27.22 | 57,862 | -0.39(-1.41%) |
Aug 13, 2019 | 27.42 | 27.72 | 27.42 | 27.62 | 12,203 | +0.11(+0.42%) |
Aug 12, 2019 | 27.48 | 27.59 | 27.40 | 27.50 | 22,113 | -0.24(-0.88%) |
Aug 09, 2019 | 27.71 | 27.83 | 27.67 | 27.75 | 29,425 | -0.03(-0.11%) |
Aug 08, 2019 | 27.59 | 27.84 | 27.59 | 27.78 | 268,905 | +0.20(+0.71%) |
Aug 07, 2019 | 27.54 | 27.60 | 27.42 | 27.58 | 31,091 | +0.06(+0.23%) |
Aug 06, 2019 | 27.60 | 27.74 | 27.46 | 27.52 | 58,408 | +0.08(+0.29%) |
Aug 05, 2019 | 27.52 | 27.53 | 27.38 | 27.44 | 33,648 | -0.30(-1.08%) |
Aug 02, 2019 | 27.67 | 27.96 | 27.61 | 27.74 | 21,942 | -0.10(-0.37%) |
Aug 01, 2019 | 27.99 | 28.01 | 27.76 | 27.84 | 38,210 | -0.23(-0.81%) |
Jul 31, 2019 | 28.18 | 28.30 | 27.94 | 28.07 | 49,627 | -0.11(-0.38%) |
Jul 30, 2019 | 28.19 | 28.19 | 28.10 | 28.17 | 45,563 | -0.00(-0.02%) |
Jul 29, 2019 | 28.19 | 28.30 | 28.07 | 28.18 | 79,276 | -0.07(-0.25%) |
Jul 26, 2019 | 28.21 | 28.29 | 28.11 | 28.25 | 167,038 | +0.10(+0.36%) |
Jul 25, 2019 | 28.27 | 28.37 | 28.12 | 28.15 | 69,424 | -0.13(-0.47%) |
Jul 24, 2019 | 28.26 | 28.37 | 28.24 | 28.28 | 22,070 | +0.01(+0.03%) |
Jul 23, 2019 | 28.38 | 28.38 | 28.27 | 28.27 | 10,722 | -0.18(-0.62%) |
Jul 22, 2019 | 28.46 | 28.49 | 28.35 | 28.45 | 38,085 | +0.05(+0.17%) |
Jul 19, 2019 | 28.48 | 28.48 | 28.30 | 28.40 | 16,936 | -0.06(-0.22%) |
Jul 18, 2019 | 28.31 | 28.47 | 28.29 | 28.47 | 44,241 | +0.20(+0.69%) |
Jul 17, 2019 | 28.15 | 28.27 | 28.13 | 28.27 | 32,272 | +0.14(+0.50%) |
Jul 16, 2019 | 28.24 | 28.32 | 28.13 | 28.13 | 70,062 | -0.12(-0.43%) |
Jul 15, 2019 | 28.35 | 28.35 | 28.18 | 28.25 | 13,551 | +0.06(+0.21%) |
Jul 12, 2019 | 28.17 | 28.23 | 28.08 | 28.19 | 37,565 | +0.00(+0.00%) |
Jul 11, 2019 | 28.13 | 28.26 | 28.07 | 28.19 | 9,474 | +0.06(+0.22%) |
Jul 10, 2019 | 28.14 | 28.15 | 28.00 | 28.13 | 48,219 | +0.11(+0.39%) |
Jul 09, 2019 | 28.10 | 28.11 | 27.88 | 28.02 | 84,928 | -0.05(-0.17%) |
Jul 08, 2019 | 28.12 | 28.16 | 27.99 | 28.07 | 82,451 | -0.01(-0.03%) |
Jul 05, 2019 | 27.97 | 28.18 | 27.95 | 28.07 | 277,605 | +0.10(+0.37%) |
Jul 03, 2019 | 27.95 | 28.11 | 27.95 | 27.97 | 18,082 | -0.06(-0.22%) |
Jul 02, 2019 | 27.99 | 28.07 | 27.90 | 28.03 | 216,302 | +0.14(+0.51%) |