Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.26 | 27.28 | 27.21 | 27.24 | 1,076,026 | -0.01(-0.03%) |
Jul 30, 2019 | 27.27 | 27.27 | 27.25 | 27.25 | 1,681,123 | -0.02(-0.07%) |
Jul 29, 2019 | 27.26 | 27.31 | 27.25 | 27.26 | 4,746,834 | +0.02(+0.07%) |
Jul 26, 2019 | 27.25 | 27.25 | 27.23 | 27.25 | 1,250,241 | +0.02(+0.07%) |
Jul 25, 2019 | 27.24 | 27.25 | 27.23 | 27.23 | 754,965 | -0.03(-0.10%) |
Jul 24, 2019 | 27.25 | 27.26 | 27.24 | 27.25 | 705,978 | +0.00(+0.00%) |
Jul 23, 2019 | 27.25 | 27.25 | 27.24 | 27.25 | 472,681 | +0.01(+0.03%) |
Jul 22, 2019 | 27.24 | 27.25 | 27.24 | 27.25 | 323,679 | +0.01(+0.03%) |
Jul 19, 2019 | 27.24 | 27.25 | 27.23 | 27.24 | 641,875 | -0.03(-0.10%) |
Jul 18, 2019 | 27.24 | 27.26 | 27.22 | 27.26 | 1,209,992 | +0.04(+0.16%) |
Jul 17, 2019 | 27.20 | 27.24 | 27.20 | 27.22 | 976,031 | +0.01(+0.03%) |
Jul 16, 2019 | 27.20 | 27.21 | 27.20 | 27.21 | 1,182,872 | -0.00(-0.02%) |
Jul 15, 2019 | 27.22 | 27.22 | 27.20 | 27.21 | 370,417 | +0.00(+0.02%) |
Jul 12, 2019 | 27.19 | 27.22 | 27.19 | 27.21 | 941,658 | +0.01(+0.03%) |
Jul 11, 2019 | 27.22 | 27.22 | 27.19 | 27.20 | 570,883 | -0.01(-0.03%) |
Jul 10, 2019 | 27.18 | 27.22 | 27.18 | 27.21 | 1,060,855 | +0.03(+0.10%) |
Jul 09, 2019 | 27.19 | 27.19 | 27.17 | 27.18 | 999,647 | +0.01(+0.03%) |
Jul 08, 2019 | 27.20 | 27.20 | 27.17 | 27.17 | 1,008,242 | -0.02(-0.07%) |
Jul 05, 2019 | 27.21 | 27.21 | 27.17 | 27.19 | 857,489 | -0.02(-0.07%) |
Jul 03, 2019 | 27.22 | 27.24 | 27.21 | 27.21 | 636,460 | -0.02(-0.08%) |
Jul 02, 2019 | 27.20 | 27.25 | 27.20 | 27.23 | 806,262 | +0.03(+0.11%) |
Jul 01, 2019 | 27.21 | 27.23 | 27.20 | 27.20 | 1,201,542 | -0.02(-0.06%) |
Jun 28, 2019 | 27.19 | 27.22 | 27.19 | 27.22 | 2,195,084 | +0.00(+0.00%) |
Jun 27, 2019 | 27.20 | 27.22 | 27.19 | 27.22 | 587,929 | +0.04(+0.13%) |
Jun 26, 2019 | 27.21 | 27.21 | 27.18 | 27.18 | 713,134 | -0.03(-0.10%) |
Jun 25, 2019 | 27.22 | 27.22 | 27.20 | 27.21 | 854,553 | +0.00(+0.00%) |
Jun 24, 2019 | 27.20 | 27.22 | 27.20 | 27.21 | 729,246 | +0.01(+0.03%) |
Jun 21, 2019 | 27.19 | 27.21 | 27.17 | 27.20 | 2,545,569 | +0.00(+0.00%) |
Jun 20, 2019 | 27.21 | 27.22 | 27.19 | 27.20 | 5,074,772 | +0.01(+0.03%) |
Jun 19, 2019 | 27.12 | 27.19 | 27.10 | 27.19 | 949,354 | +0.08(+0.29%) |
Jun 18, 2019 | 27.12 | 27.14 | 27.11 | 27.11 | 1,889,446 | -0.01(-0.03%) |
Jun 17, 2019 | 27.11 | 27.12 | 27.09 | 27.12 | 961,604 | +0.01(+0.03%) |
Jun 14, 2019 | 27.09 | 27.11 | 27.09 | 27.11 | 1,486,762 | -0.01(-0.03%) |
Jun 13, 2019 | 27.08 | 27.13 | 27.08 | 27.12 | 1,805,043 | +0.03(+0.10%) |
Jun 12, 2019 | 27.07 | 27.09 | 27.07 | 27.09 | 352,437 | +0.03(+0.10%) |
Jun 11, 2019 | 27.07 | 27.07 | 27.06 | 27.07 | 4,541,001 | -0.02(-0.06%) |
Jun 10, 2019 | 27.08 | 27.09 | 27.07 | 27.08 | 1,832,354 | +0.00(+0.00%) |
Jun 07, 2019 | 27.10 | 27.12 | 27.08 | 27.08 | 1,279,004 | +0.02(+0.07%) |
Jun 06, 2019 | 27.10 | 27.10 | 27.07 | 27.07 | 1,752,673 | -0.02(-0.06%) |
Jun 05, 2019 | 27.10 | 27.12 | 27.07 | 27.08 | 3,957,213 | +0.01(+0.03%) |
Jun 04, 2019 | 27.07 | 27.07 | 27.05 | 27.07 | 3,244,598 | +0.00(+0.00%) |
Jun 03, 2019 | 27.05 | 27.08 | 27.05 | 27.07 | 1,935,687 | +0.04(+0.14%) |
May 31, 2019 | 26.99 | 27.04 | 26.99 | 27.04 | 3,089,616 | +0.04(+0.16%) |
May 30, 2019 | 26.96 | 26.99 | 26.95 | 26.99 | 994,040 | +0.02(+0.07%) |
May 29, 2019 | 26.96 | 26.98 | 26.95 | 26.97 | 6,223,361 | +0.03(+0.10%) |
May 28, 2019 | 26.94 | 26.96 | 26.93 | 26.95 | 3,462,109 | +0.01(+0.03%) |
May 24, 2019 | 26.93 | 26.94 | 26.92 | 26.94 | 702,200 | +0.01(+0.03%) |
May 23, 2019 | 26.91 | 26.93 | 26.91 | 26.93 | 1,392,464 | +0.03(+0.10%) |
May 22, 2019 | 26.90 | 26.91 | 26.89 | 26.90 | 853,082 | +0.00(+0.00%) |
May 21, 2019 | 26.90 | 26.90 | 26.89 | 26.90 | 808,712 | -0.02(-0.07%) |
May 20, 2019 | 26.91 | 26.92 | 26.90 | 26.92 | 436,065 | +0.00(+0.00%) |
May 17, 2019 | 26.91 | 26.92 | 26.90 | 26.92 | 653,906 | +0.01(+0.03%) |
May 16, 2019 | 26.93 | 26.93 | 26.87 | 26.91 | 7,267,491 | -0.01(-0.03%) |
May 15, 2019 | 26.93 | 26.95 | 26.92 | 26.92 | 483,085 | +0.01(+0.03%) |
May 14, 2019 | 26.92 | 26.92 | 26.89 | 26.91 | 1,644,630 | +0.00(+0.00%) |
May 13, 2019 | 26.92 | 26.92 | 26.89 | 26.91 | 1,056,295 | +0.02(+0.07%) |
May 10, 2019 | 26.87 | 26.89 | 26.87 | 26.89 | 1,320,396 | +0.01(+0.03%) |
May 09, 2019 | 26.89 | 26.89 | 26.88 | 26.89 | 580,322 | +0.01(+0.03%) |
May 08, 2019 | 26.88 | 26.89 | 26.87 | 26.88 | 715,462 | +0.00(+0.00%) |
May 07, 2019 | 26.89 | 26.89 | 26.88 | 26.88 | 654,004 | +0.01(+0.03%) |
May 06, 2019 | 26.89 | 26.89 | 26.86 | 26.87 | 1,885,813 | +0.00(+0.00%) |
May 03, 2019 | 26.88 | 26.88 | 26.85 | 26.87 | 1,551,553 | +0.03(+0.10%) |
May 02, 2019 | 26.88 | 26.88 | 26.83 | 26.84 | 1,300,223 | -0.04(-0.13%) |