Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.18 | 38.23 | 38.18 | 38.21 | 14,218 | +0.04(+0.11%) |
Sep 27, 2019 | 38.26 | 38.26 | 38.17 | 38.17 | 20,015 | -0.06(-0.16%) |
Sep 26, 2019 | 38.23 | 38.27 | 38.15 | 38.23 | 10,074 | -0.05(-0.12%) |
Sep 25, 2019 | 38.27 | 38.28 | 38.23 | 38.28 | 4,141 | -0.02(-0.05%) |
Sep 24, 2019 | 38.34 | 38.34 | 38.29 | 38.30 | 8,822 | -0.05(-0.12%) |
Sep 23, 2019 | 38.34 | 38.38 | 38.34 | 38.34 | 3,274 | -0.00(-0.01%) |
Sep 20, 2019 | 38.36 | 38.36 | 38.32 | 38.35 | 4,907 | +0.06(+0.15%) |
Sep 19, 2019 | 38.33 | 38.33 | 38.29 | 38.29 | 1,765 | -0.03(-0.07%) |
Sep 18, 2019 | 38.33 | 38.34 | 38.22 | 38.32 | 8,907 | +0.00(+0.01%) |
Sep 17, 2019 | 38.28 | 38.33 | 38.26 | 38.31 | 5,366 | +0.05(+0.12%) |
Sep 16, 2019 | 38.23 | 38.29 | 38.17 | 38.27 | 6,948 | +0.13(+0.34%) |
Sep 13, 2019 | 38.15 | 38.18 | 38.12 | 38.14 | 1,678 | -0.07(-0.19%) |
Sep 12, 2019 | 38.22 | 38.26 | 38.18 | 38.21 | 1,435 | +0.01(+0.02%) |
Sep 11, 2019 | 38.25 | 38.25 | 38.19 | 38.20 | 28,830 | -0.02(-0.05%) |
Sep 10, 2019 | 38.23 | 38.24 | 38.22 | 38.22 | 1,296 | +0.02(+0.06%) |
Sep 09, 2019 | 38.19 | 38.20 | 38.12 | 38.20 | 10,941 | +0.06(+0.15%) |
Sep 06, 2019 | 38.05 | 38.19 | 38.05 | 38.14 | 1,549 | +0.07(+0.18%) |
Sep 05, 2019 | 38.00 | 38.12 | 38.00 | 38.07 | 35,869 | +0.06(+0.17%) |
Sep 04, 2019 | 38.02 | 38.02 | 37.98 | 38.01 | 16,073 | +0.08(+0.22%) |
Sep 03, 2019 | 38.00 | 38.00 | 37.87 | 37.92 | 20,254 | -0.05(-0.12%) |
Aug 30, 2019 | 38.04 | 38.04 | 37.92 | 37.97 | 2,982 | -0.04(-0.10%) |
Aug 29, 2019 | 38.01 | 38.10 | 38.01 | 38.01 | 1,741 | +0.04(+0.11%) |
Aug 28, 2019 | 37.94 | 38.00 | 37.94 | 37.97 | 4,939 | +0.08(+0.22%) |
Aug 27, 2019 | 38.01 | 38.01 | 37.84 | 37.88 | 3,563 | -0.01(-0.03%) |
Aug 26, 2019 | 37.78 | 37.90 | 37.78 | 37.89 | 12,821 | +0.20(+0.54%) |
Aug 23, 2019 | 37.96 | 37.96 | 37.69 | 37.69 | 7,522 | -0.16(-0.41%) |
Aug 22, 2019 | 37.90 | 37.90 | 37.85 | 37.85 | 2,888 | +0.03(+0.09%) |
Aug 21, 2019 | 37.78 | 37.82 | 37.78 | 37.81 | 5,803 | +0.15(+0.39%) |
Aug 20, 2019 | 37.70 | 37.70 | 37.67 | 37.67 | 1,770 | -0.02(-0.06%) |
Aug 19, 2019 | 37.71 | 37.73 | 37.66 | 37.69 | 319,687 | +0.15(+0.39%) |
Aug 16, 2019 | 37.53 | 37.56 | 37.48 | 37.54 | 1,426 | +0.12(+0.33%) |
Aug 15, 2019 | 37.37 | 37.42 | 37.34 | 37.42 | 7,217 | +0.09(+0.25%) |
Aug 14, 2019 | 37.47 | 37.50 | 37.33 | 37.33 | 4,190 | -0.27(-0.72%) |
Aug 13, 2019 | 37.47 | 37.63 | 37.47 | 37.60 | 2,630 | +0.11(+0.29%) |
Aug 12, 2019 | 37.47 | 37.57 | 37.47 | 37.49 | 12,694 | -0.12(-0.31%) |
Aug 09, 2019 | 37.60 | 37.61 | 37.55 | 37.60 | 6,743 | -0.00(-0.01%) |
Aug 08, 2019 | 37.57 | 37.61 | 37.55 | 37.61 | 1,444 | +0.13(+0.34%) |
Aug 07, 2019 | 37.44 | 37.48 | 37.31 | 37.48 | 48,510 | -0.06(-0.17%) |
Aug 06, 2019 | 37.47 | 37.57 | 37.42 | 37.54 | 2,710 | +0.21(+0.57%) |
Aug 05, 2019 | 37.51 | 37.51 | 37.27 | 37.33 | 8,786 | -0.44(-1.17%) |
Aug 02, 2019 | 37.77 | 37.77 | 37.69 | 37.77 | 5,317 | +0.03(+0.09%) |
Aug 01, 2019 | 37.76 | 37.91 | 37.74 | 37.74 | 19,617 | -0.02(-0.05%) |
Jul 31, 2019 | 37.89 | 37.92 | 37.73 | 37.76 | 4,456 | -0.05(-0.14%) |
Jul 30, 2019 | 37.79 | 37.81 | 37.79 | 37.81 | 2,491 | -0.03(-0.09%) |
Jul 29, 2019 | 37.83 | 37.85 | 37.80 | 37.85 | 10,024 | -0.01(-0.04%) |
Jul 26, 2019 | 37.85 | 37.89 | 37.84 | 37.86 | 3,261 | +0.09(+0.25%) |
Jul 25, 2019 | 37.76 | 37.78 | 37.76 | 37.77 | 4,039 | -0.02(-0.07%) |
Jul 24, 2019 | 37.79 | 37.81 | 37.74 | 37.79 | 461,382 | -0.02(-0.06%) |
Jul 23, 2019 | 37.76 | 37.82 | 37.76 | 37.82 | 8,207 | +0.07(+0.18%) |
Jul 22, 2019 | 37.71 | 37.76 | 37.71 | 37.75 | 11,081 | +0.11(+0.30%) |
Jul 19, 2019 | 37.70 | 37.70 | 37.64 | 37.64 | 4,956 | -0.07(-0.19%) |
Jul 18, 2019 | 37.67 | 37.71 | 37.64 | 37.71 | 3,458 | -0.01(-0.02%) |
Jul 17, 2019 | 37.73 | 37.73 | 37.72 | 37.72 | 2,764 | -0.01(-0.03%) |
Jul 16, 2019 | 37.82 | 37.82 | 37.72 | 37.73 | 11,167 | -0.09(-0.22%) |
Jul 15, 2019 | 37.81 | 37.82 | 37.80 | 37.81 | 15,121 | +0.04(+0.11%) |
Jul 12, 2019 | 37.73 | 37.79 | 37.66 | 37.77 | 31,698 | +0.03(+0.09%) |
Jul 11, 2019 | 37.82 | 37.82 | 37.69 | 37.74 | 32,912 | -0.06(-0.16%) |
Jul 10, 2019 | 37.83 | 37.83 | 37.80 | 37.80 | 868 | +0.06(+0.16%) |
Jul 09, 2019 | 37.76 | 37.76 | 37.72 | 37.74 | 9,339 | -0.01(-0.04%) |
Jul 08, 2019 | 37.78 | 37.78 | 37.72 | 37.75 | 27,441 | -0.03(-0.08%) |
Jul 05, 2019 | 37.79 | 37.80 | 37.76 | 37.78 | 4,435 | -0.14(-0.36%) |
Jul 03, 2019 | 37.86 | 37.92 | 37.86 | 37.92 | 2,217 | +0.11(+0.29%) |
Jul 02, 2019 | 37.76 | 37.85 | 37.76 | 37.81 | 3,224 | +0.04(+0.11%) |