Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.04 | 27.05 | 26.96 | 27.04 | 1,045,421 | -0.05(-0.17%) |
Sep 27, 2019 | 27.12 | 27.15 | 27.08 | 27.09 | 92,547 | -0.04(-0.14%) |
Sep 26, 2019 | 27.20 | 27.20 | 27.06 | 27.13 | 173,127 | +0.00(+0.00%) |
Sep 25, 2019 | 27.26 | 27.26 | 27.07 | 27.13 | 100,190 | -0.19(-0.69%) |
Sep 24, 2019 | 27.26 | 27.35 | 27.17 | 27.32 | 125,209 | +0.14(+0.52%) |
Sep 23, 2019 | 27.11 | 27.20 | 27.10 | 27.17 | 198,954 | +0.00(+0.00%) |
Sep 20, 2019 | 27.07 | 27.17 | 27.07 | 27.17 | 103,796 | +0.05(+0.17%) |
Sep 19, 2019 | 27.14 | 27.18 | 27.12 | 27.13 | 69,530 | +0.05(+0.19%) |
Sep 18, 2019 | 27.14 | 27.14 | 27.01 | 27.07 | 84,645 | -0.00(-0.02%) |
Sep 17, 2019 | 27.03 | 27.08 | 26.97 | 27.08 | 126,823 | +0.07(+0.24%) |
Sep 16, 2019 | 27.05 | 27.10 | 26.99 | 27.01 | 283,286 | +0.09(+0.35%) |
Sep 13, 2019 | 27.15 | 27.15 | 26.87 | 26.92 | 1,066,413 | -0.21(-0.76%) |
Sep 12, 2019 | 27.21 | 27.23 | 27.12 | 27.13 | 243,043 | +0.02(+0.07%) |
Sep 11, 2019 | 27.08 | 27.14 | 27.06 | 27.11 | 827,042 | -0.08(-0.28%) |
Sep 10, 2019 | 27.25 | 27.30 | 27.18 | 27.18 | 94,856 | -0.13(-0.48%) |
Sep 09, 2019 | 27.32 | 27.34 | 27.28 | 27.32 | 197,971 | -0.01(-0.03%) |
Sep 06, 2019 | 27.36 | 27.42 | 27.32 | 27.32 | 153,042 | +0.00(+0.00%) |
Sep 05, 2019 | 27.40 | 27.42 | 27.29 | 27.32 | 215,950 | -0.16(-0.58%) |
Sep 04, 2019 | 27.41 | 27.55 | 27.38 | 27.48 | 481,759 | +0.13(+0.48%) |
Sep 03, 2019 | 27.34 | 27.48 | 27.31 | 27.35 | 468,184 | +0.03(+0.12%) |
Aug 30, 2019 | 27.48 | 27.49 | 27.28 | 27.32 | 301,261 | -0.16(-0.58%) |
Aug 29, 2019 | 27.52 | 27.54 | 27.41 | 27.48 | 79,216 | -0.07(-0.24%) |
Aug 28, 2019 | 27.54 | 27.60 | 27.52 | 27.54 | 123,250 | +0.03(+0.12%) |
Aug 27, 2019 | 27.48 | 27.55 | 27.45 | 27.51 | 73,070 | +0.08(+0.29%) |
Aug 26, 2019 | 27.45 | 27.48 | 27.39 | 27.43 | 135,150 | -0.05(-0.17%) |
Aug 23, 2019 | 27.35 | 27.54 | 27.30 | 27.48 | 152,011 | +0.14(+0.52%) |
Aug 22, 2019 | 27.33 | 27.40 | 27.31 | 27.34 | 273,146 | -0.05(-0.17%) |
Aug 21, 2019 | 27.48 | 27.48 | 27.38 | 27.38 | 87,080 | -0.10(-0.38%) |
Aug 20, 2019 | 27.41 | 27.50 | 27.37 | 27.49 | 94,483 | +0.17(+0.62%) |
Aug 19, 2019 | 27.38 | 27.41 | 27.32 | 27.32 | 111,018 | -0.18(-0.65%) |
Aug 16, 2019 | 27.48 | 27.56 | 27.44 | 27.50 | 158,704 | -0.13(-0.48%) |
Aug 15, 2019 | 27.47 | 27.63 | 27.47 | 27.63 | 111,747 | +0.17(+0.62%) |
Aug 14, 2019 | 27.51 | 27.51 | 27.42 | 27.46 | 1,317,098 | +0.04(+0.14%) |
Aug 13, 2019 | 27.51 | 27.53 | 27.34 | 27.42 | 96,794 | -0.05(-0.17%) |
Aug 12, 2019 | 27.40 | 27.49 | 27.36 | 27.47 | 480,942 | +0.14(+0.52%) |
Aug 09, 2019 | 27.38 | 27.38 | 27.33 | 27.33 | 121,843 | +0.00(+0.00%) |
Aug 08, 2019 | 27.34 | 27.36 | 27.29 | 27.33 | 195,462 | -0.04(-0.14%) |
Aug 07, 2019 | 27.42 | 27.44 | 27.35 | 27.37 | 79,079 | +0.11(+0.41%) |
Aug 06, 2019 | 27.22 | 27.26 | 27.20 | 27.25 | 172,807 | +0.08(+0.31%) |
Aug 05, 2019 | 27.19 | 27.29 | 27.17 | 27.17 | 112,263 | +0.08(+0.31%) |
Aug 02, 2019 | 26.97 | 27.09 | 26.97 | 27.08 | 82,751 | +0.16(+0.59%) |
Aug 01, 2019 | 26.75 | 26.96 | 26.73 | 26.92 | 286,921 | +0.10(+0.38%) |
Jul 31, 2019 | 26.91 | 26.97 | 26.78 | 26.82 | 193,973 | -0.08(-0.31%) |
Jul 30, 2019 | 26.87 | 26.93 | 26.86 | 26.91 | 130,346 | +0.06(+0.21%) |
Jul 29, 2019 | 26.90 | 26.93 | 26.84 | 26.85 | 646,196 | -0.04(-0.14%) |
Jul 26, 2019 | 26.93 | 26.93 | 26.89 | 26.89 | 87,722 | -0.08(-0.28%) |
Jul 25, 2019 | 27.06 | 27.06 | 26.92 | 26.96 | 104,589 | -0.07(-0.24%) |
Jul 24, 2019 | 27.03 | 27.05 | 26.95 | 27.03 | 130,795 | +0.08(+0.28%) |
Jul 23, 2019 | 27.00 | 27.00 | 26.93 | 26.95 | 96,556 | -0.09(-0.35%) |
Jul 22, 2019 | 27.04 | 27.09 | 27.03 | 27.05 | 180,376 | +0.02(+0.07%) |
Jul 19, 2019 | 27.05 | 27.10 | 26.94 | 27.03 | 179,485 | -0.13(-0.48%) |
Jul 18, 2019 | 27.03 | 27.18 | 26.96 | 27.16 | 132,177 | +0.26(+0.98%) |
Jul 17, 2019 | 26.96 | 26.98 | 26.90 | 26.90 | 271,715 | +0.00(+0.00%) |
Jul 16, 2019 | 26.88 | 26.97 | 26.84 | 26.90 | 94,051 | -0.05(-0.17%) |
Jul 15, 2019 | 26.93 | 27.04 | 26.93 | 26.94 | 260,130 | +0.03(+0.10%) |
Jul 12, 2019 | 26.87 | 26.96 | 26.81 | 26.92 | 136,315 | +0.09(+0.35%) |
Jul 11, 2019 | 26.94 | 27.04 | 26.80 | 26.82 | 651,385 | -0.12(-0.45%) |
Jul 10, 2019 | 26.95 | 26.97 | 26.88 | 26.94 | 187,858 | +0.08(+0.28%) |
Jul 09, 2019 | 26.91 | 26.93 | 26.86 | 26.87 | 119,628 | -0.07(-0.24%) |
Jul 08, 2019 | 26.97 | 27.00 | 26.93 | 26.93 | 163,413 | -0.04(-0.14%) |
Jul 05, 2019 | 27.00 | 27.07 | 26.94 | 26.97 | 88,679 | -0.22(-0.80%) |
Jul 03, 2019 | 27.16 | 27.24 | 27.15 | 27.19 | 85,808 | +0.13(+0.49%) |
Jul 02, 2019 | 27.07 | 27.11 | 27.03 | 27.06 | 190,237 | +0.04(+0.16%) |