Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.44 | 27.47 | 27.44 | 27.45 | 1,129,258 | +0.02(+0.06%) |
Oct 30, 2019 | 27.41 | 27.44 | 27.39 | 27.44 | 762,299 | +0.04(+0.13%) |
Oct 29, 2019 | 27.43 | 27.43 | 27.40 | 27.40 | 1,138,737 | -0.01(-0.03%) |
Oct 28, 2019 | 27.42 | 27.43 | 27.41 | 27.41 | 639,196 | -0.01(-0.03%) |
Oct 25, 2019 | 27.42 | 27.44 | 27.41 | 27.42 | 639,554 | -0.02(-0.06%) |
Oct 24, 2019 | 27.44 | 27.44 | 27.43 | 27.44 | 691,380 | +0.02(+0.06%) |
Oct 23, 2019 | 27.44 | 27.44 | 27.42 | 27.42 | 871,751 | +0.01(+0.03%) |
Oct 22, 2019 | 27.42 | 27.44 | 27.40 | 27.41 | 711,030 | -0.01(-0.03%) |
Oct 21, 2019 | 27.43 | 27.43 | 27.41 | 27.42 | 442,384 | -0.01(-0.03%) |
Oct 18, 2019 | 27.43 | 27.44 | 27.41 | 27.43 | 534,124 | +0.01(+0.03%) |
Oct 17, 2019 | 27.42 | 27.43 | 27.40 | 27.42 | 1,084,694 | +0.03(+0.10%) |
Oct 16, 2019 | 27.40 | 27.42 | 27.39 | 27.39 | 2,184,643 | +0.01(+0.03%) |
Oct 15, 2019 | 27.39 | 27.41 | 27.38 | 27.38 | 2,060,559 | -0.02(-0.06%) |
Oct 14, 2019 | 27.40 | 27.41 | 27.37 | 27.40 | 507,177 | +0.03(+0.10%) |
Oct 11, 2019 | 27.43 | 27.43 | 27.37 | 27.37 | 615,700 | -0.05(-0.19%) |
Oct 10, 2019 | 27.44 | 27.44 | 27.41 | 27.43 | 634,567 | +0.00(+0.00%) |
Oct 09, 2019 | 27.44 | 27.46 | 27.43 | 27.43 | 925,051 | -0.02(-0.06%) |
Oct 08, 2019 | 27.46 | 27.46 | 27.43 | 27.44 | 937,250 | +0.00(+0.00%) |
Oct 07, 2019 | 27.46 | 27.46 | 27.43 | 27.44 | 1,009,381 | -0.01(-0.03%) |
Oct 04, 2019 | 27.46 | 27.47 | 27.44 | 27.45 | 557,528 | +0.01(+0.03%) |
Oct 03, 2019 | 27.42 | 27.47 | 27.42 | 27.44 | 956,536 | +0.04(+0.16%) |
Oct 02, 2019 | 27.39 | 27.43 | 27.39 | 27.40 | 685,719 | +0.01(+0.03%) |
Oct 01, 2019 | 27.36 | 27.41 | 27.34 | 27.39 | 1,040,399 | +0.04(+0.13%) |
Sep 30, 2019 | 27.35 | 27.36 | 27.33 | 27.36 | 3,452,836 | +0.01(+0.03%) |
Sep 27, 2019 | 27.31 | 27.36 | 27.31 | 27.35 | 954,056 | +0.03(+0.10%) |
Sep 26, 2019 | 27.35 | 27.35 | 27.32 | 27.32 | 798,067 | -0.01(-0.03%) |
Sep 25, 2019 | 27.35 | 27.35 | 27.31 | 27.33 | 1,645,288 | -0.01(-0.03%) |
Sep 24, 2019 | 27.32 | 27.36 | 27.32 | 27.34 | 1,868,065 | +0.01(+0.03%) |
Sep 23, 2019 | 27.34 | 27.35 | 27.32 | 27.33 | 1,473,013 | +0.03(+0.10%) |
Sep 20, 2019 | 27.29 | 27.31 | 27.29 | 27.30 | 3,015,540 | +0.01(+0.03%) |
Sep 19, 2019 | 27.29 | 27.29 | 27.28 | 27.29 | 3,299,700 | +0.04(+0.13%) |
Sep 18, 2019 | 27.30 | 27.31 | 27.25 | 27.26 | 828,925 | -0.02(-0.06%) |
Sep 17, 2019 | 27.24 | 27.28 | 27.24 | 27.28 | 712,939 | +0.02(+0.06%) |
Sep 16, 2019 | 27.26 | 27.26 | 27.24 | 27.26 | 611,863 | +0.04(+0.16%) |
Sep 13, 2019 | 27.24 | 27.25 | 27.21 | 27.21 | 1,500,327 | -0.04(-0.15%) |
Sep 12, 2019 | 27.29 | 27.29 | 27.25 | 27.25 | 970,347 | -0.01(-0.05%) |
Sep 11, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 693,793 | +0.00(+0.00%) |
Sep 10, 2019 | 27.29 | 27.31 | 27.27 | 27.27 | 716,804 | -0.05(-0.19%) |
Sep 09, 2019 | 27.32 | 27.33 | 27.31 | 27.32 | 731,076 | -0.01(-0.03%) |
Sep 06, 2019 | 27.34 | 27.36 | 27.32 | 27.33 | 893,723 | +0.02(+0.06%) |
Sep 05, 2019 | 27.35 | 27.36 | 27.31 | 27.31 | 22,941,194 | -0.04(-0.16%) |
Sep 04, 2019 | 27.34 | 27.36 | 27.34 | 27.36 | 2,226,885 | +0.03(+0.10%) |
Sep 03, 2019 | 27.34 | 27.36 | 27.29 | 27.33 | 3,330,966 | +0.01(+0.04%) |
Aug 30, 2019 | 27.33 | 27.33 | 27.31 | 27.32 | 543,278 | +0.01(+0.03%) |
Aug 29, 2019 | 27.34 | 27.34 | 27.31 | 27.31 | 607,516 | -0.02(-0.06%) |
Aug 28, 2019 | 27.32 | 27.34 | 27.32 | 27.33 | 619,034 | +0.00(+0.00%) |
Aug 27, 2019 | 27.31 | 27.33 | 27.31 | 27.33 | 680,438 | +0.01(+0.03%) |
Aug 26, 2019 | 27.31 | 27.33 | 27.30 | 27.32 | 525,607 | +0.01(+0.03%) |
Aug 23, 2019 | 27.27 | 27.33 | 27.27 | 27.31 | 717,249 | +0.03(+0.10%) |
Aug 22, 2019 | 27.29 | 27.30 | 27.26 | 27.28 | 862,208 | +0.00(+0.00%) |
Aug 21, 2019 | 27.29 | 27.30 | 27.28 | 27.28 | 840,916 | -0.01(-0.03%) |
Aug 20, 2019 | 27.29 | 27.30 | 27.28 | 27.29 | 554,096 | +0.01(+0.03%) |
Aug 19, 2019 | 27.28 | 27.28 | 27.27 | 27.28 | 366,457 | +0.00(+0.00%) |
Aug 16, 2019 | 27.27 | 27.29 | 27.26 | 27.28 | 514,905 | +0.01(+0.03%) |
Aug 15, 2019 | 27.23 | 27.27 | 27.23 | 27.27 | 668,871 | +0.06(+0.23%) |
Aug 14, 2019 | 27.22 | 27.24 | 27.21 | 27.21 | 1,145,684 | +0.01(+0.03%) |
Aug 13, 2019 | 27.23 | 27.24 | 27.19 | 27.20 | 1,155,641 | -0.04(-0.13%) |
Aug 12, 2019 | 27.25 | 27.25 | 27.23 | 27.24 | 530,334 | +0.02(+0.07%) |
Aug 09, 2019 | 27.23 | 27.24 | 27.21 | 27.22 | 565,660 | +0.00(+0.00%) |
Aug 08, 2019 | 27.23 | 27.24 | 27.22 | 27.22 | 1,413,863 | -0.03(-0.10%) |
Aug 07, 2019 | 27.26 | 27.27 | 27.24 | 27.25 | 1,012,378 | +0.01(+0.03%) |
Aug 06, 2019 | 27.23 | 27.25 | 27.22 | 27.24 | 1,369,220 | -0.03(-0.10%) |
Aug 05, 2019 | 27.22 | 27.26 | 27.22 | 27.26 | 1,729,294 | +0.06(+0.23%) |
Aug 02, 2019 | 27.20 | 27.20 | 27.18 | 27.20 | 762,014 | -0.01(-0.03%) |