Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.32 | 35.55 | 35.30 | 35.38 | 221,231 | +0.07(+0.19%) |
Sep 27, 2019 | 35.61 | 35.70 | 35.17 | 35.32 | 172,667 | -0.18(-0.50%) |
Sep 26, 2019 | 35.72 | 35.73 | 35.38 | 35.50 | 227,616 | -0.28(-0.79%) |
Sep 25, 2019 | 35.32 | 35.83 | 35.32 | 35.78 | 271,795 | +0.44(+1.25%) |
Sep 24, 2019 | 35.77 | 35.86 | 35.26 | 35.34 | 203,513 | -0.39(-1.10%) |
Sep 23, 2019 | 35.47 | 35.88 | 35.47 | 35.73 | 207,646 | +0.07(+0.21%) |
Sep 20, 2019 | 35.78 | 35.95 | 35.60 | 35.65 | 168,537 | -0.15(-0.42%) |
Sep 19, 2019 | 35.98 | 36.16 | 35.76 | 35.80 | 225,478 | -0.11(-0.31%) |
Sep 18, 2019 | 36.10 | 36.11 | 35.63 | 35.91 | 196,577 | -0.21(-0.57%) |
Sep 17, 2019 | 36.14 | 36.15 | 35.98 | 36.12 | 277,181 | -0.14(-0.39%) |
Sep 16, 2019 | 36.16 | 36.42 | 36.08 | 36.26 | 240,892 | +0.04(+0.10%) |
Sep 13, 2019 | 36.33 | 36.52 | 36.20 | 36.22 | 465,862 | +0.09(+0.26%) |
Sep 12, 2019 | 36.17 | 36.26 | 35.85 | 36.13 | 351,887 | +0.03(+0.08%) |
Sep 11, 2019 | 35.57 | 36.13 | 35.43 | 36.10 | 203,871 | +0.60(+1.68%) |
Sep 10, 2019 | 35.06 | 35.50 | 34.98 | 35.50 | 330,291 | +0.38(+1.09%) |
Sep 09, 2019 | 34.70 | 35.14 | 34.68 | 35.12 | 190,787 | +0.53(+1.54%) |
Sep 06, 2019 | 34.64 | 34.78 | 34.59 | 34.59 | 231,645 | -0.06(-0.16%) |
Sep 05, 2019 | 34.39 | 34.84 | 34.33 | 34.64 | 239,957 | +0.65(+1.92%) |
Sep 04, 2019 | 33.89 | 34.02 | 33.86 | 33.99 | 295,435 | +0.38(+1.14%) |
Sep 03, 2019 | 33.74 | 33.80 | 33.47 | 33.61 | 261,805 | -0.41(-1.21%) |
Aug 30, 2019 | 34.14 | 34.18 | 33.91 | 34.02 | 220,609 | +0.02(+0.05%) |
Aug 29, 2019 | 33.72 | 34.05 | 33.72 | 34.00 | 190,015 | +0.61(+1.82%) |
Aug 28, 2019 | 32.97 | 33.52 | 32.92 | 33.39 | 448,317 | +0.37(+1.13%) |
Aug 27, 2019 | 33.59 | 33.62 | 33.01 | 33.02 | 221,708 | -0.38(-1.15%) |
Aug 26, 2019 | 33.38 | 33.40 | 33.21 | 33.40 | 314,915 | +0.29(+0.87%) |
Aug 23, 2019 | 33.92 | 34.04 | 33.06 | 33.11 | 240,002 | -0.96(-2.82%) |
Aug 22, 2019 | 34.17 | 34.27 | 33.94 | 34.08 | 198,654 | -0.01(-0.03%) |
Aug 21, 2019 | 34.13 | 34.15 | 34.01 | 34.08 | 204,442 | +0.22(+0.66%) |
Aug 20, 2019 | 34.05 | 34.05 | 33.86 | 33.86 | 180,935 | -0.25(-0.74%) |
Aug 19, 2019 | 34.14 | 34.27 | 34.11 | 34.11 | 227,861 | +0.35(+1.02%) |
Aug 16, 2019 | 33.28 | 33.81 | 33.28 | 33.77 | 170,251 | +0.65(+1.97%) |
Aug 15, 2019 | 33.25 | 33.32 | 32.94 | 33.11 | 517,527 | -0.08(-0.25%) |
Aug 14, 2019 | 33.64 | 33.68 | 33.16 | 33.20 | 503,433 | -1.02(-2.97%) |
Aug 13, 2019 | 33.80 | 34.60 | 33.79 | 34.22 | 221,637 | +0.30(+0.88%) |
Aug 12, 2019 | 34.22 | 34.22 | 33.84 | 33.92 | 213,545 | -0.43(-1.25%) |
Aug 09, 2019 | 34.70 | 34.70 | 34.27 | 34.35 | 214,395 | -0.45(-1.29%) |
Aug 08, 2019 | 34.22 | 34.80 | 34.22 | 34.79 | 321,496 | +0.78(+2.31%) |
Aug 07, 2019 | 33.69 | 34.12 | 33.45 | 34.01 | 461,614 | -0.04(-0.11%) |
Aug 06, 2019 | 33.92 | 34.10 | 33.70 | 34.05 | 443,713 | +0.33(+0.97%) |
Aug 05, 2019 | 34.14 | 34.15 | 33.40 | 33.72 | 734,339 | -0.99(-2.85%) |
Aug 02, 2019 | 34.91 | 34.92 | 34.50 | 34.71 | 327,110 | -0.35(-0.99%) |
Aug 01, 2019 | 35.65 | 35.88 | 35.00 | 35.06 | 207,766 | -0.62(-1.73%) |
Jul 31, 2019 | 35.92 | 36.16 | 35.49 | 35.67 | 316,377 | -0.26(-0.73%) |
Jul 30, 2019 | 35.40 | 35.95 | 35.35 | 35.93 | 328,125 | +0.28(+0.79%) |
Jul 29, 2019 | 35.83 | 35.92 | 35.60 | 35.65 | 212,593 | -0.19(-0.52%) |
Jul 26, 2019 | 35.59 | 35.90 | 35.59 | 35.84 | 184,287 | +0.33(+0.92%) |
Jul 25, 2019 | 35.84 | 35.87 | 35.47 | 35.51 | 243,785 | -0.37(-1.04%) |
Jul 24, 2019 | 35.29 | 35.92 | 35.29 | 35.89 | 224,249 | +0.49(+1.40%) |
Jul 23, 2019 | 35.12 | 35.39 | 35.10 | 35.39 | 212,995 | +0.36(+1.04%) |
Jul 22, 2019 | 35.15 | 35.25 | 35.00 | 35.03 | 172,391 | -0.05(-0.13%) |
Jul 19, 2019 | 35.20 | 35.39 | 35.07 | 35.07 | 249,324 | -0.12(-0.34%) |
Jul 18, 2019 | 35.04 | 35.24 | 34.97 | 35.20 | 222,884 | +0.10(+0.29%) |
Jul 17, 2019 | 35.38 | 35.38 | 35.07 | 35.09 | 234,028 | -0.34(-0.95%) |
Jul 16, 2019 | 35.30 | 35.57 | 35.24 | 35.43 | 236,910 | +0.09(+0.26%) |
Jul 15, 2019 | 35.59 | 35.59 | 35.24 | 35.34 | 264,969 | -0.16(-0.45%) |
Jul 12, 2019 | 35.20 | 35.59 | 35.20 | 35.49 | 186,752 | +0.33(+0.93%) |
Jul 11, 2019 | 35.33 | 35.34 | 35.00 | 35.17 | 186,452 | -0.10(-0.29%) |
Jul 10, 2019 | 35.35 | 35.45 | 35.16 | 35.27 | 190,415 | +0.07(+0.21%) |
Jul 09, 2019 | 35.12 | 35.21 | 35.04 | 35.20 | 253,245 | -0.08(-0.24%) |
Jul 08, 2019 | 35.45 | 35.54 | 35.24 | 35.28 | 221,980 | -0.29(-0.81%) |
Jul 05, 2019 | 35.27 | 35.58 | 35.12 | 35.57 | 228,109 | +0.14(+0.40%) |
Jul 03, 2019 | 35.28 | 35.47 | 35.25 | 35.43 | 171,109 | +0.23(+0.66%) |
Jul 02, 2019 | 35.32 | 35.32 | 35.05 | 35.20 | 272,440 | -0.13(-0.37%) |