Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.15 | 39.15 | 37.93 | 38.05 | 7,070 | +0.60(+1.60%) |
Sep 27, 2019 | 37.44 | 37.46 | 37.40 | 37.46 | 600 | -0.31(-0.81%) |
Sep 26, 2019 | 37.31 | 37.76 | 37.31 | 37.76 | 1,709 | +0.36(+0.96%) |
Sep 25, 2019 | 37.27 | 37.40 | 37.18 | 37.40 | 3,665 | +1.00(+2.75%) |
Sep 24, 2019 | 36.68 | 36.68 | 36.38 | 36.40 | 842 | -0.29(-0.79%) |
Sep 23, 2019 | 36.84 | 36.84 | 36.69 | 36.69 | 1,407 | +0.31(+0.85%) |
Sep 20, 2019 | 36.45 | 36.45 | 36.38 | 36.38 | 700 | +0.35(+0.97%) |
Sep 19, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 16 | -0.11(-0.30%) |
Sep 18, 2019 | 35.91 | 36.14 | 35.82 | 36.14 | 2,620 | +0.52(+1.45%) |
Sep 17, 2019 | 36.13 | 36.13 | 35.63 | 35.63 | 1,779 | -0.83(-2.27%) |
Sep 16, 2019 | 36.26 | 36.53 | 36.26 | 36.46 | 1,083 | +0.80(+2.25%) |
Sep 13, 2019 | 35.40 | 35.66 | 35.40 | 35.66 | 3,100 | -0.06(-0.16%) |
Sep 12, 2019 | 36.26 | 36.26 | 35.71 | 35.71 | 942 | -0.74(-2.04%) |
Sep 11, 2019 | 36.63 | 36.63 | 36.46 | 36.46 | 1,238 | +0.40(+1.11%) |
Sep 10, 2019 | 36.00 | 36.09 | 35.88 | 36.06 | 2,554 | +0.14(+0.40%) |
Sep 09, 2019 | 35.91 | 35.91 | 35.91 | 35.91 | 149 | -0.29(-0.80%) |
Sep 06, 2019 | 35.94 | 36.20 | 35.94 | 36.20 | 100 | +0.13(+0.36%) |
Sep 05, 2019 | 35.63 | 36.08 | 35.63 | 36.08 | 1,292 | -0.06(-0.16%) |
Sep 04, 2019 | 36.43 | 36.43 | 36.13 | 36.13 | 2,975 | -0.80(-2.17%) |
Sep 03, 2019 | 37.16 | 37.18 | 36.01 | 36.94 | 2,601 | +0.24(+0.64%) |
Aug 30, 2019 | 36.09 | 36.89 | 36.09 | 36.70 | 300 | +0.89(+2.49%) |
Aug 29, 2019 | 35.68 | 35.85 | 35.68 | 35.81 | 2,288 | +0.29(+0.80%) |
Aug 28, 2019 | 35.37 | 35.53 | 35.37 | 35.52 | 613 | +0.19(+0.53%) |
Aug 27, 2019 | 35.34 | 35.34 | 35.34 | 35.34 | 92 | +0.13(+0.37%) |
Aug 26, 2019 | 35.21 | 35.21 | 35.21 | 35.21 | 173 | +0.62(+1.80%) |
Aug 23, 2019 | 35.57 | 35.57 | 34.59 | 34.59 | 1,000 | -0.79(-2.24%) |
Aug 22, 2019 | 35.40 | 35.40 | 35.38 | 35.38 | 1,136 | +0.06(+0.16%) |
Aug 21, 2019 | 35.16 | 35.34 | 35.15 | 35.32 | 976 | +0.20(+0.56%) |
Aug 20, 2019 | 35.25 | 35.25 | 35.13 | 35.13 | 1,062 | -0.29(-0.81%) |
Aug 19, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 75 | +0.19(+0.54%) |
Aug 16, 2019 | 35.48 | 35.49 | 35.22 | 35.22 | 500 | +0.26(+0.73%) |
Aug 15, 2019 | 35.07 | 35.07 | 34.97 | 34.97 | 1,880 | +0.34(+0.98%) |
Aug 14, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 10 | +0.46(+1.34%) |
Aug 13, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 131 | +0.48(+1.41%) |
Aug 12, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 42 | -0.10(-0.29%) |
Aug 09, 2019 | 33.78 | 33.79 | 33.78 | 33.79 | 300 | -0.19(-0.57%) |
Aug 08, 2019 | 33.62 | 33.99 | 33.62 | 33.99 | 431 | +0.24(+0.72%) |
Aug 07, 2019 | 33.50 | 33.74 | 33.50 | 33.74 | 566 | -0.07(-0.20%) |
Aug 06, 2019 | 33.71 | 33.81 | 33.71 | 33.81 | 257 | +0.01(+0.03%) |
Aug 05, 2019 | 34.12 | 34.12 | 33.80 | 33.80 | 1,167 | -1.09(-3.13%) |
Aug 02, 2019 | 34.99 | 35.02 | 34.81 | 34.89 | 3,600 | -0.20(-0.57%) |
Aug 01, 2019 | 35.70 | 35.73 | 35.09 | 35.09 | 1,524 | -0.31(-0.88%) |
Jul 31, 2019 | 34.48 | 35.85 | 34.48 | 35.41 | 2,650 | +1.11(+3.23%) |
Jul 30, 2019 | 34.45 | 34.45 | 34.30 | 34.30 | 561 | -0.11(-0.33%) |
Jul 29, 2019 | 35.18 | 35.18 | 34.41 | 34.41 | 1,604 | -0.26(-0.75%) |
Jul 26, 2019 | 34.61 | 34.77 | 34.61 | 34.68 | 800 | +0.26(+0.76%) |
Jul 25, 2019 | 34.20 | 34.63 | 34.20 | 34.41 | 9,948 | -0.09(-0.26%) |
Jul 24, 2019 | 34.41 | 34.50 | 34.41 | 34.50 | 146 | +0.17(+0.48%) |
Jul 23, 2019 | 34.28 | 34.34 | 34.28 | 34.34 | 731 | +0.76(+2.27%) |
Jul 22, 2019 | 33.42 | 33.58 | 33.42 | 33.58 | 2,247 | +0.09(+0.27%) |
Jul 19, 2019 | 33.44 | 33.49 | 33.44 | 33.49 | 1,100 | +0.71(+2.16%) |
Jul 18, 2019 | 33.45 | 33.45 | 32.78 | 32.78 | 106 | -0.56(-1.69%) |
Jul 17, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 16 | -0.19(-0.56%) |
Jul 16, 2019 | 33.49 | 33.53 | 33.43 | 33.53 | 1,171 | +0.57(+1.73%) |
Jul 15, 2019 | 32.89 | 32.96 | 32.89 | 32.96 | 10,357 | +0.18(+0.54%) |
Jul 12, 2019 | 32.87 | 32.87 | 32.78 | 32.78 | 100 | -0.16(-0.47%) |
Jul 11, 2019 | 32.89 | 32.94 | 32.89 | 32.94 | 1,744 | -0.01(-0.03%) |
Jul 10, 2019 | 33.06 | 33.06 | 32.95 | 32.95 | 1,336 | -0.55(-1.64%) |
Jul 09, 2019 | 33.52 | 33.52 | 33.48 | 33.50 | 1,011 | +0.07(+0.21%) |
Jul 08, 2019 | 33.37 | 33.43 | 33.37 | 33.43 | 1,049 | +0.20(+0.59%) |
Jul 05, 2019 | 33.37 | 33.38 | 33.23 | 33.23 | 1,900 | +0.64(+1.98%) |
Jul 03, 2019 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | +0.04(+0.12%) |
Jul 02, 2019 | 32.55 | 32.55 | 32.55 | 32.55 | 25 | +0.07(+0.21%) |