Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.03 | 27.06 | 26.94 | 27.06 | 2,442 | -0.10(-0.38%) |
Oct 30, 2019 | 27.08 | 27.16 | 27.06 | 27.16 | 864 | +0.08(+0.30%) |
Oct 29, 2019 | 27.08 | 27.08 | 27.08 | 27.08 | 70 | +0.01(+0.02%) |
Oct 28, 2019 | 27.14 | 27.14 | 27.06 | 27.07 | 1,476 | -0.04(-0.16%) |
Oct 25, 2019 | 27.03 | 27.13 | 27.03 | 27.12 | 1,171 | -0.05(-0.18%) |
Oct 24, 2019 | 27.08 | 27.18 | 27.08 | 27.17 | 4,340 | +0.04(+0.13%) |
Oct 23, 2019 | 27.12 | 27.13 | 27.08 | 27.13 | 811 | +0.04(+0.16%) |
Oct 22, 2019 | 27.13 | 27.13 | 27.09 | 27.09 | 13,196 | -0.00(-0.00%) |
Oct 21, 2019 | 27.07 | 27.12 | 27.07 | 27.09 | 823 | +0.05(+0.17%) |
Oct 18, 2019 | 27.09 | 27.09 | 27.04 | 27.04 | 1,064 | -0.01(-0.05%) |
Oct 17, 2019 | 26.98 | 27.06 | 26.98 | 27.06 | 2,059 | +0.17(+0.64%) |
Oct 16, 2019 | 26.87 | 26.88 | 26.87 | 26.88 | 1,654 | -0.01(-0.03%) |
Oct 15, 2019 | 26.99 | 26.99 | 26.87 | 26.89 | 3,109 | -0.07(-0.25%) |
Oct 14, 2019 | 26.95 | 27.00 | 26.95 | 26.96 | 18,978 | -0.12(-0.45%) |
Oct 11, 2019 | 27.11 | 27.19 | 27.08 | 27.08 | 851 | +0.07(+0.24%) |
Oct 10, 2019 | 27.05 | 27.05 | 27.00 | 27.02 | 115,258 | +0.03(+0.10%) |
Oct 09, 2019 | 27.01 | 27.03 | 26.99 | 26.99 | 717 | +0.18(+0.65%) |
Oct 08, 2019 | 27.01 | 27.01 | 26.82 | 26.82 | 1,226 | -0.26(-0.97%) |
Oct 07, 2019 | 27.18 | 27.18 | 27.08 | 27.08 | 1,353 | -0.12(-0.45%) |
Oct 04, 2019 | 27.01 | 27.20 | 27.01 | 27.20 | 2,236 | +0.32(+1.19%) |
Oct 03, 2019 | 26.93 | 26.94 | 26.88 | 26.88 | 2,321 | +0.09(+0.35%) |
Oct 02, 2019 | 26.70 | 26.79 | 26.70 | 26.79 | 1,717 | -0.48(-1.75%) |
Oct 01, 2019 | 27.37 | 27.37 | 27.25 | 27.26 | 130,311 | -0.09(-0.34%) |
Sep 30, 2019 | 27.41 | 27.47 | 27.36 | 27.36 | 1,104 | +0.15(+0.55%) |
Sep 27, 2019 | 27.36 | 27.36 | 27.21 | 27.21 | 2,662 | -0.05(-0.19%) |
Sep 26, 2019 | 27.20 | 27.30 | 27.20 | 27.26 | 757 | +0.08(+0.30%) |
Sep 25, 2019 | 27.16 | 27.18 | 27.13 | 27.18 | 1,013 | +0.07(+0.24%) |
Sep 24, 2019 | 27.21 | 27.21 | 27.08 | 27.11 | 1,428 | +0.03(+0.12%) |
Sep 23, 2019 | 27.05 | 27.17 | 27.05 | 27.08 | 865 | -0.02(-0.06%) |
Sep 20, 2019 | 27.18 | 27.19 | 27.10 | 27.10 | 1,171 | -0.02(-0.06%) |
Sep 19, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 135 | -0.05(-0.17%) |
Sep 18, 2019 | 27.10 | 27.16 | 27.04 | 27.16 | 6,113 | -0.04(-0.14%) |
Sep 17, 2019 | 27.17 | 27.20 | 27.17 | 27.20 | 2,570 | +0.08(+0.30%) |
Sep 16, 2019 | 27.21 | 27.21 | 27.09 | 27.11 | 338 | -0.19(-0.71%) |
Sep 13, 2019 | 27.27 | 27.32 | 27.27 | 27.31 | 532 | -0.08(-0.31%) |
Sep 12, 2019 | 27.41 | 27.44 | 27.39 | 27.39 | 991 | +0.09(+0.34%) |
Sep 11, 2019 | 27.23 | 27.30 | 27.23 | 27.30 | 762 | +0.14(+0.50%) |
Sep 10, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 165 | -0.15(-0.54%) |
Sep 09, 2019 | 27.33 | 27.33 | 27.28 | 27.31 | 481 | -0.01(-0.04%) |
Sep 06, 2019 | 27.27 | 27.32 | 27.27 | 27.32 | 106 | +0.11(+0.42%) |
Sep 05, 2019 | 27.32 | 27.32 | 27.21 | 27.21 | 400 | -0.15(-0.54%) |
Sep 04, 2019 | 27.21 | 27.36 | 27.21 | 27.36 | 22,753 | +0.19(+0.70%) |
Sep 03, 2019 | 26.85 | 27.16 | 26.85 | 27.16 | 2,682 | +0.12(+0.43%) |
Aug 30, 2019 | 27.14 | 27.14 | 27.03 | 27.05 | 2,236 | +0.07(+0.26%) |
Aug 29, 2019 | 27.07 | 27.09 | 26.98 | 26.98 | 1,245 | +0.04(+0.14%) |
Aug 28, 2019 | 26.92 | 26.94 | 26.91 | 26.94 | 853 | +0.23(+0.84%) |
Aug 27, 2019 | 27.04 | 27.04 | 26.67 | 26.71 | 3,600 | -0.16(-0.61%) |
Aug 26, 2019 | 26.72 | 26.88 | 26.72 | 26.88 | 717 | +0.34(+1.28%) |
Aug 23, 2019 | 26.78 | 26.78 | 26.54 | 26.54 | 851 | -0.53(-1.97%) |
Aug 22, 2019 | 26.90 | 27.07 | 26.90 | 27.07 | 2,426 | +0.19(+0.72%) |
Aug 21, 2019 | 26.87 | 26.88 | 26.83 | 26.88 | 4,960 | +0.10(+0.39%) |
Aug 20, 2019 | 26.88 | 26.88 | 26.78 | 26.78 | 648 | -0.35(-1.28%) |
Aug 19, 2019 | 27.03 | 27.12 | 27.03 | 27.12 | 1,392 | +0.19(+0.71%) |
Aug 16, 2019 | 26.86 | 26.93 | 26.86 | 26.93 | 19,488 | +0.31(+1.16%) |
Aug 15, 2019 | 26.48 | 26.62 | 26.48 | 26.62 | 1,150 | +0.38(+1.44%) |
Aug 14, 2019 | 26.46 | 26.46 | 26.25 | 26.25 | 813 | -0.38(-1.42%) |
Aug 13, 2019 | 26.63 | 26.63 | 26.58 | 26.62 | 2,397 | +0.22(+0.83%) |
Aug 12, 2019 | 26.41 | 26.41 | 26.41 | 26.41 | 848 | -0.13(-0.50%) |
Aug 09, 2019 | 26.60 | 26.60 | 26.49 | 26.54 | 1,490 | -0.13(-0.49%) |
Aug 08, 2019 | 26.31 | 26.67 | 26.22 | 26.67 | 3,283 | +0.31(+1.19%) |
Aug 07, 2019 | 26.03 | 26.36 | 25.94 | 26.36 | 6,124 | +0.32(+1.24%) |
Aug 06, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 85 | +0.17(+0.65%) |
Aug 05, 2019 | 26.18 | 26.18 | 25.80 | 25.86 | 1,927 | -0.54(-2.03%) |
Aug 02, 2019 | 26.42 | 26.52 | 26.40 | 26.40 | 1,171 | -0.05(-0.20%) |