Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.44 | 27.44 | 27.42 | 27.43 | 541,027 | +0.01(+0.03%) |
Aug 29, 2019 | 27.45 | 27.45 | 27.42 | 27.42 | 604,999 | -0.02(-0.06%) |
Aug 28, 2019 | 27.43 | 27.45 | 27.43 | 27.44 | 616,470 | +0.00(+0.00%) |
Aug 27, 2019 | 27.42 | 27.44 | 27.42 | 27.44 | 677,619 | +0.01(+0.03%) |
Aug 26, 2019 | 27.42 | 27.44 | 27.41 | 27.43 | 523,430 | +0.01(+0.03%) |
Aug 23, 2019 | 27.39 | 27.44 | 27.39 | 27.42 | 714,278 | +0.03(+0.10%) |
Aug 22, 2019 | 27.40 | 27.41 | 27.38 | 27.40 | 858,636 | +0.00(+0.00%) |
Aug 21, 2019 | 27.40 | 27.41 | 27.40 | 27.40 | 837,432 | -0.01(-0.03%) |
Aug 20, 2019 | 27.40 | 27.41 | 27.40 | 27.40 | 551,801 | +0.01(+0.03%) |
Aug 19, 2019 | 27.40 | 27.40 | 27.39 | 27.40 | 364,939 | +0.00(+0.00%) |
Aug 16, 2019 | 27.39 | 27.40 | 27.37 | 27.40 | 512,771 | +0.01(+0.03%) |
Aug 15, 2019 | 27.34 | 27.39 | 27.34 | 27.39 | 666,100 | +0.06(+0.23%) |
Aug 14, 2019 | 27.33 | 27.35 | 27.32 | 27.32 | 1,140,938 | +0.01(+0.03%) |
Aug 13, 2019 | 27.34 | 27.35 | 27.31 | 27.32 | 1,150,853 | -0.04(-0.13%) |
Aug 12, 2019 | 27.36 | 27.36 | 27.34 | 27.35 | 528,137 | +0.02(+0.06%) |
Aug 09, 2019 | 27.34 | 27.35 | 27.32 | 27.33 | 563,317 | +0.00(+0.00%) |
Aug 08, 2019 | 27.34 | 27.35 | 27.33 | 27.33 | 1,408,006 | -0.03(-0.10%) |
Aug 07, 2019 | 27.38 | 27.39 | 27.35 | 27.36 | 1,008,183 | +0.01(+0.03%) |
Aug 06, 2019 | 27.34 | 27.36 | 27.33 | 27.35 | 1,363,547 | -0.03(-0.10%) |
Aug 05, 2019 | 27.33 | 27.38 | 27.33 | 27.38 | 1,722,130 | +0.06(+0.23%) |
Aug 02, 2019 | 27.32 | 27.32 | 27.29 | 27.32 | 758,857 | -0.01(-0.03%) |
Aug 01, 2019 | 27.26 | 27.33 | 27.25 | 27.32 | 1,133,845 | +0.09(+0.32%) |
Jul 31, 2019 | 27.26 | 27.28 | 27.21 | 27.24 | 1,076,029 | -0.01(-0.03%) |
Jul 30, 2019 | 27.27 | 27.27 | 27.25 | 27.25 | 1,681,128 | -0.02(-0.07%) |
Jul 29, 2019 | 27.26 | 27.31 | 27.25 | 27.26 | 4,746,850 | +0.02(+0.07%) |
Jul 26, 2019 | 27.25 | 27.25 | 27.23 | 27.25 | 1,250,245 | +0.02(+0.07%) |
Jul 25, 2019 | 27.24 | 27.25 | 27.23 | 27.23 | 754,967 | -0.03(-0.10%) |
Jul 24, 2019 | 27.25 | 27.26 | 27.24 | 27.25 | 705,981 | +0.00(+0.00%) |
Jul 23, 2019 | 27.25 | 27.25 | 27.24 | 27.25 | 472,683 | +0.01(+0.03%) |
Jul 22, 2019 | 27.24 | 27.25 | 27.24 | 27.25 | 323,680 | +0.01(+0.03%) |
Jul 19, 2019 | 27.24 | 27.25 | 27.23 | 27.24 | 641,877 | -0.03(-0.10%) |
Jul 18, 2019 | 27.24 | 27.26 | 27.22 | 27.26 | 1,209,996 | +0.04(+0.16%) |
Jul 17, 2019 | 27.20 | 27.24 | 27.20 | 27.22 | 976,034 | +0.01(+0.03%) |
Jul 16, 2019 | 27.20 | 27.21 | 27.20 | 27.21 | 1,182,876 | -0.00(-0.02%) |
Jul 15, 2019 | 27.22 | 27.22 | 27.20 | 27.21 | 370,418 | +0.00(+0.02%) |
Jul 12, 2019 | 27.19 | 27.22 | 27.19 | 27.21 | 941,661 | +0.01(+0.03%) |
Jul 11, 2019 | 27.22 | 27.22 | 27.19 | 27.20 | 570,885 | -0.01(-0.03%) |
Jul 10, 2019 | 27.18 | 27.22 | 27.18 | 27.21 | 1,060,858 | +0.03(+0.10%) |
Jul 09, 2019 | 27.19 | 27.19 | 27.17 | 27.18 | 999,650 | +0.01(+0.03%) |
Jul 08, 2019 | 27.20 | 27.20 | 27.17 | 27.17 | 1,008,245 | -0.02(-0.07%) |
Jul 05, 2019 | 27.21 | 27.21 | 27.17 | 27.19 | 857,491 | -0.02(-0.07%) |
Jul 03, 2019 | 27.22 | 27.24 | 27.21 | 27.21 | 636,462 | -0.02(-0.08%) |
Jul 02, 2019 | 27.20 | 27.25 | 27.20 | 27.23 | 806,264 | +0.03(+0.11%) |
Jul 01, 2019 | 27.21 | 27.23 | 27.20 | 27.20 | 1,201,545 | -0.01(-0.06%) |
Jun 28, 2019 | 27.19 | 27.22 | 27.19 | 27.22 | 2,195,091 | +0.00(+0.00%) |
Jun 27, 2019 | 27.20 | 27.22 | 27.19 | 27.22 | 587,931 | +0.04(+0.13%) |
Jun 26, 2019 | 27.21 | 27.21 | 27.18 | 27.18 | 713,137 | -0.03(-0.10%) |
Jun 25, 2019 | 27.22 | 27.22 | 27.20 | 27.21 | 854,556 | +0.00(+0.00%) |
Jun 24, 2019 | 27.20 | 27.22 | 27.20 | 27.21 | 729,248 | +0.01(+0.03%) |
Jun 21, 2019 | 27.19 | 27.21 | 27.17 | 27.20 | 2,545,577 | +0.00(+0.00%) |
Jun 20, 2019 | 27.21 | 27.22 | 27.19 | 27.20 | 5,074,789 | +0.01(+0.03%) |
Jun 19, 2019 | 27.12 | 27.19 | 27.10 | 27.19 | 949,357 | +0.08(+0.29%) |
Jun 18, 2019 | 27.12 | 27.14 | 27.11 | 27.11 | 1,889,452 | -0.01(-0.03%) |
Jun 17, 2019 | 27.11 | 27.12 | 27.09 | 27.12 | 961,608 | +0.01(+0.03%) |
Jun 14, 2019 | 27.09 | 27.11 | 27.09 | 27.11 | 1,486,767 | -0.01(-0.03%) |
Jun 13, 2019 | 27.08 | 27.13 | 27.08 | 27.12 | 1,805,049 | +0.03(+0.10%) |
Jun 12, 2019 | 27.07 | 27.09 | 27.07 | 27.09 | 352,438 | +0.03(+0.10%) |
Jun 11, 2019 | 27.07 | 27.07 | 27.06 | 27.07 | 4,541,016 | -0.02(-0.06%) |
Jun 10, 2019 | 27.08 | 27.09 | 27.07 | 27.08 | 1,832,360 | +0.00(+0.00%) |
Jun 07, 2019 | 27.10 | 27.12 | 27.08 | 27.08 | 1,279,009 | +0.02(+0.07%) |
Jun 06, 2019 | 27.10 | 27.10 | 27.07 | 27.07 | 1,752,679 | -0.02(-0.06%) |
Jun 05, 2019 | 27.10 | 27.12 | 27.07 | 27.08 | 3,957,226 | +0.01(+0.03%) |
Jun 04, 2019 | 27.07 | 27.07 | 27.05 | 27.07 | 3,244,609 | +0.00(+0.00%) |