Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.76 | 27.79 | 27.73 | 27.76 | 57,487 | -0.01(-0.03%) |
Oct 30, 2019 | 27.76 | 27.77 | 27.71 | 27.76 | 72,347 | +0.02(+0.06%) |
Oct 29, 2019 | 27.76 | 27.76 | 27.74 | 27.75 | 126,552 | -0.04(-0.13%) |
Oct 28, 2019 | 27.78 | 27.79 | 27.77 | 27.78 | 31,757 | +0.03(+0.10%) |
Oct 25, 2019 | 27.75 | 27.76 | 27.72 | 27.76 | 37,619 | +0.02(+0.08%) |
Oct 24, 2019 | 27.71 | 27.76 | 27.71 | 27.73 | 56,444 | +0.03(+0.10%) |
Oct 23, 2019 | 27.71 | 27.71 | 27.69 | 27.71 | 34,468 | +0.03(+0.11%) |
Oct 22, 2019 | 27.68 | 27.72 | 27.67 | 27.67 | 57,719 | -0.02(-0.07%) |
Oct 21, 2019 | 27.70 | 27.71 | 27.68 | 27.69 | 92,833 | +0.03(+0.11%) |
Oct 18, 2019 | 27.69 | 27.70 | 27.64 | 27.66 | 23,788 | -0.03(-0.11%) |
Oct 17, 2019 | 27.71 | 27.71 | 27.66 | 27.69 | 71,793 | +0.05(+0.20%) |
Oct 16, 2019 | 27.58 | 27.65 | 27.58 | 27.64 | 34,227 | -0.01(-0.05%) |
Oct 15, 2019 | 27.57 | 27.66 | 27.57 | 27.65 | 68,227 | +0.09(+0.32%) |
Oct 14, 2019 | 27.56 | 27.60 | 27.56 | 27.57 | 30,460 | -0.05(-0.20%) |
Oct 11, 2019 | 27.59 | 27.64 | 27.59 | 27.62 | 36,955 | +0.13(+0.46%) |
Oct 10, 2019 | 27.50 | 27.53 | 27.48 | 27.49 | 139,250 | +0.01(+0.03%) |
Oct 09, 2019 | 27.47 | 27.49 | 27.47 | 27.48 | 45,456 | +0.06(+0.21%) |
Oct 08, 2019 | 27.40 | 27.46 | 27.40 | 27.43 | 77,377 | -0.06(-0.21%) |
Oct 07, 2019 | 27.51 | 27.52 | 27.47 | 27.48 | 71,544 | -0.04(-0.13%) |
Oct 04, 2019 | 27.45 | 27.54 | 27.45 | 27.52 | 33,746 | +0.06(+0.23%) |
Oct 03, 2019 | 27.41 | 27.47 | 27.39 | 27.46 | 77,534 | +0.08(+0.30%) |
Oct 02, 2019 | 27.45 | 27.45 | 27.37 | 27.38 | 59,578 | -0.07(-0.26%) |
Oct 01, 2019 | 27.50 | 27.51 | 27.45 | 27.45 | 45,274 | -0.05(-0.16%) |
Sep 30, 2019 | 27.48 | 27.51 | 27.48 | 27.49 | 33,693 | +0.04(+0.13%) |
Sep 27, 2019 | 27.57 | 27.57 | 27.46 | 27.46 | 27,661 | -0.07(-0.26%) |
Sep 26, 2019 | 27.58 | 27.58 | 27.53 | 27.53 | 61,878 | +0.01(+0.03%) |
Sep 25, 2019 | 27.54 | 27.56 | 27.51 | 27.52 | 44,231 | -0.05(-0.16%) |
Sep 24, 2019 | 27.62 | 27.62 | 27.57 | 27.57 | 69,489 | -0.03(-0.10%) |
Sep 23, 2019 | 27.56 | 27.62 | 27.56 | 27.59 | 152,636 | -0.04(-0.13%) |
Sep 20, 2019 | 27.57 | 27.65 | 27.57 | 27.63 | 95,044 | +0.05(+0.16%) |
Sep 19, 2019 | 27.58 | 27.64 | 27.58 | 27.58 | 115,838 | -0.02(-0.07%) |
Sep 18, 2019 | 27.56 | 27.60 | 27.53 | 27.60 | 46,510 | +0.02(+0.07%) |
Sep 17, 2019 | 27.52 | 27.58 | 27.52 | 27.58 | 54,057 | +0.03(+0.10%) |
Sep 16, 2019 | 27.55 | 27.58 | 27.55 | 27.56 | 44,072 | -0.03(-0.10%) |
Sep 13, 2019 | 27.60 | 27.63 | 27.58 | 27.58 | 45,585 | +0.01(+0.03%) |
Sep 12, 2019 | 27.57 | 27.65 | 27.57 | 27.57 | 49,915 | +0.03(+0.10%) |
Sep 11, 2019 | 27.52 | 27.55 | 27.52 | 27.55 | 31,841 | +0.07(+0.26%) |
Sep 10, 2019 | 27.51 | 27.53 | 27.48 | 27.48 | 46,873 | -0.04(-0.13%) |
Sep 09, 2019 | 27.51 | 27.56 | 27.50 | 27.51 | 64,447 | +0.00(+0.00%) |
Sep 06, 2019 | 27.49 | 27.54 | 27.49 | 27.51 | 59,969 | +0.01(+0.03%) |
Sep 05, 2019 | 27.49 | 27.54 | 27.49 | 27.50 | 121,528 | +0.02(+0.07%) |
Sep 04, 2019 | 27.42 | 27.48 | 27.42 | 27.48 | 58,999 | +0.11(+0.40%) |
Sep 03, 2019 | 27.34 | 27.38 | 27.34 | 27.38 | 53,815 | +0.00(+0.00%) |
Aug 30, 2019 | 27.38 | 27.40 | 27.36 | 27.38 | 34,853 | +0.02(+0.07%) |
Aug 29, 2019 | 27.35 | 27.39 | 27.35 | 27.36 | 72,220 | +0.01(+0.03%) |
Aug 28, 2019 | 27.29 | 27.35 | 27.29 | 27.35 | 71,880 | +0.02(+0.08%) |
Aug 27, 2019 | 27.31 | 27.35 | 27.31 | 27.33 | 73,819 | +0.03(+0.12%) |
Aug 26, 2019 | 27.30 | 27.33 | 27.29 | 27.29 | 61,316 | +0.05(+0.17%) |
Aug 23, 2019 | 27.27 | 27.35 | 27.25 | 27.25 | 192,854 | -0.08(-0.30%) |
Aug 22, 2019 | 27.37 | 27.37 | 27.29 | 27.33 | 85,536 | -0.02(-0.07%) |
Aug 21, 2019 | 27.38 | 27.38 | 27.34 | 27.35 | 57,704 | +0.06(+0.23%) |
Aug 20, 2019 | 27.29 | 27.31 | 27.29 | 27.29 | 81,420 | +0.00(+0.02%) |
Aug 19, 2019 | 27.32 | 27.32 | 27.28 | 27.28 | 53,987 | +0.03(+0.12%) |
Aug 16, 2019 | 27.26 | 27.27 | 27.22 | 27.25 | 58,088 | +0.06(+0.22%) |
Aug 15, 2019 | 27.19 | 27.19 | 27.15 | 27.19 | 88,639 | +0.05(+0.18%) |
Aug 14, 2019 | 27.19 | 27.20 | 27.14 | 27.14 | 56,306 | -0.15(-0.56%) |
Aug 13, 2019 | 27.24 | 27.32 | 27.22 | 27.29 | 82,231 | +0.07(+0.27%) |
Aug 12, 2019 | 27.26 | 27.29 | 27.22 | 27.22 | 53,001 | -0.05(-0.20%) |
Aug 09, 2019 | 27.34 | 27.34 | 27.27 | 27.28 | 44,479 | -0.07(-0.26%) |
Aug 08, 2019 | 27.33 | 27.35 | 27.29 | 27.35 | 53,806 | +0.05(+0.20%) |
Aug 07, 2019 | 27.22 | 27.30 | 27.22 | 27.29 | 64,796 | +0.06(+0.23%) |
Aug 06, 2019 | 27.25 | 27.28 | 27.20 | 27.23 | 234,735 | +0.07(+0.27%) |
Aug 05, 2019 | 27.22 | 27.23 | 27.14 | 27.16 | 149,433 | -0.18(-0.66%) |
Aug 02, 2019 | 27.37 | 27.37 | 27.32 | 27.34 | 71,698 | -0.06(-0.23%) |