Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.55 | 38.77 | 38.10 | 38.26 | 361,199 | -0.27(-0.70%) |
Sep 27, 2019 | 38.47 | 38.79 | 38.33 | 38.53 | 262,906 | +0.03(+0.08%) |
Sep 26, 2019 | 38.52 | 38.55 | 38.29 | 38.50 | 140,407 | +0.16(+0.41%) |
Sep 25, 2019 | 37.81 | 38.57 | 37.75 | 38.35 | 278,693 | +0.50(+1.32%) |
Sep 24, 2019 | 37.72 | 38.03 | 37.57 | 37.84 | 339,567 | +0.31(+0.82%) |
Sep 23, 2019 | 37.44 | 37.79 | 37.43 | 37.54 | 233,874 | +0.10(+0.26%) |
Sep 20, 2019 | 37.36 | 37.82 | 37.28 | 37.44 | 595,957 | -0.05(-0.14%) |
Sep 19, 2019 | 37.69 | 37.73 | 37.43 | 37.49 | 261,238 | -0.01(-0.02%) |
Sep 18, 2019 | 37.95 | 38.06 | 37.17 | 37.50 | 218,742 | -0.19(-0.51%) |
Sep 17, 2019 | 37.14 | 37.71 | 37.11 | 37.69 | 265,851 | +0.75(+2.03%) |
Sep 16, 2019 | 36.73 | 37.02 | 36.64 | 36.94 | 248,089 | +0.33(+0.91%) |
Sep 13, 2019 | 36.99 | 37.42 | 36.53 | 36.61 | 258,258 | -0.39(-1.05%) |
Sep 12, 2019 | 37.12 | 37.18 | 36.65 | 36.99 | 184,951 | +0.16(+0.42%) |
Sep 11, 2019 | 36.69 | 36.94 | 36.33 | 36.84 | 266,521 | +0.17(+0.47%) |
Sep 10, 2019 | 37.33 | 37.33 | 36.35 | 36.67 | 253,117 | -0.80(-2.15%) |
Sep 09, 2019 | 37.14 | 37.60 | 36.97 | 37.47 | 225,932 | +0.31(+0.82%) |
Sep 06, 2019 | 37.10 | 37.21 | 36.87 | 37.17 | 180,323 | +0.22(+0.58%) |
Sep 05, 2019 | 37.03 | 37.20 | 36.60 | 36.95 | 161,917 | -0.07(-0.18%) |
Sep 04, 2019 | 37.07 | 37.26 | 36.84 | 37.02 | 127,806 | +0.07(+0.20%) |
Sep 03, 2019 | 36.27 | 37.05 | 36.23 | 36.94 | 219,229 | +0.63(+1.72%) |
Aug 30, 2019 | 36.43 | 36.63 | 36.09 | 36.32 | 206,929 | -0.15(-0.41%) |
Aug 29, 2019 | 36.30 | 36.54 | 36.16 | 36.47 | 123,896 | +0.32(+0.89%) |
Aug 28, 2019 | 36.24 | 36.58 | 36.15 | 36.15 | 159,391 | -0.07(-0.19%) |
Aug 27, 2019 | 36.47 | 36.91 | 36.18 | 36.21 | 212,978 | -0.12(-0.33%) |
Aug 26, 2019 | 36.50 | 36.62 | 36.09 | 36.33 | 281,592 | -0.01(-0.04%) |
Aug 23, 2019 | 36.79 | 37.14 | 36.17 | 36.35 | 261,617 | -0.52(-1.41%) |
Aug 22, 2019 | 36.72 | 37.02 | 36.48 | 36.87 | 174,095 | +0.19(+0.53%) |
Aug 21, 2019 | 36.41 | 36.75 | 35.99 | 36.67 | 242,649 | +0.35(+0.96%) |
Aug 20, 2019 | 36.40 | 36.72 | 36.24 | 36.33 | 202,868 | -0.06(-0.16%) |
Aug 19, 2019 | 36.43 | 36.63 | 36.18 | 36.38 | 237,451 | +0.02(+0.06%) |
Aug 16, 2019 | 36.08 | 36.53 | 36.06 | 36.36 | 180,486 | +0.28(+0.78%) |
Aug 15, 2019 | 35.68 | 36.17 | 35.46 | 36.08 | 182,662 | +0.45(+1.27%) |
Aug 14, 2019 | 35.51 | 35.78 | 35.25 | 35.63 | 295,426 | +0.07(+0.21%) |
Aug 13, 2019 | 35.76 | 35.88 | 35.29 | 35.55 | 212,566 | -0.21(-0.58%) |
Aug 12, 2019 | 35.17 | 35.76 | 35.11 | 35.76 | 320,891 | +0.58(+1.64%) |
Aug 09, 2019 | 34.91 | 35.26 | 34.51 | 35.18 | 288,265 | +0.30(+0.87%) |
Aug 08, 2019 | 34.59 | 34.89 | 34.27 | 34.88 | 194,778 | +0.53(+1.55%) |
Aug 07, 2019 | 33.81 | 34.58 | 33.55 | 34.35 | 225,510 | +0.46(+1.36%) |
Aug 06, 2019 | 33.46 | 34.03 | 33.40 | 33.89 | 159,312 | +0.35(+1.04%) |
Aug 05, 2019 | 34.12 | 34.15 | 33.06 | 33.54 | 253,268 | -0.77(-2.25%) |
Aug 02, 2019 | 34.13 | 34.37 | 33.93 | 34.31 | 158,768 | +0.16(+0.48%) |
Aug 01, 2019 | 34.20 | 34.46 | 33.86 | 34.15 | 265,246 | -0.02(-0.06%) |
Jul 31, 2019 | 34.74 | 35.01 | 34.16 | 34.17 | 306,907 | -0.53(-1.52%) |
Jul 30, 2019 | 34.39 | 34.78 | 34.28 | 34.69 | 221,306 | +0.20(+0.58%) |
Jul 29, 2019 | 34.46 | 34.71 | 34.32 | 34.49 | 250,865 | +0.16(+0.45%) |
Jul 26, 2019 | 34.23 | 34.43 | 34.08 | 34.34 | 164,703 | +0.17(+0.50%) |
Jul 25, 2019 | 34.40 | 34.42 | 33.94 | 34.17 | 170,548 | -0.16(-0.48%) |
Jul 24, 2019 | 34.26 | 34.39 | 33.93 | 34.33 | 158,636 | +0.08(+0.24%) |
Jul 23, 2019 | 34.03 | 34.26 | 33.88 | 34.25 | 323,181 | +0.31(+0.92%) |
Jul 22, 2019 | 34.49 | 34.53 | 33.93 | 33.94 | 310,719 | -0.50(-1.44%) |
Jul 19, 2019 | 34.94 | 35.03 | 34.29 | 34.43 | 310,303 | -0.58(-1.64%) |
Jul 18, 2019 | 34.71 | 35.11 | 34.52 | 35.01 | 140,340 | +0.28(+0.81%) |
Jul 17, 2019 | 34.79 | 34.91 | 34.42 | 34.73 | 141,123 | +0.01(+0.04%) |
Jul 16, 2019 | 34.56 | 34.84 | 34.29 | 34.72 | 164,373 | +0.02(+0.06%) |
Jul 15, 2019 | 34.99 | 35.05 | 34.57 | 34.69 | 163,224 | -0.23(-0.66%) |
Jul 12, 2019 | 34.92 | 35.20 | 34.71 | 34.92 | 385,474 | +0.01(+0.02%) |
Jul 11, 2019 | 35.21 | 35.22 | 34.80 | 34.91 | 242,410 | -0.30(-0.84%) |
Jul 10, 2019 | 34.93 | 35.35 | 34.60 | 35.21 | 242,777 | +0.40(+1.15%) |
Jul 09, 2019 | 34.79 | 34.91 | 34.57 | 34.81 | 248,493 | -0.01(-0.02%) |
Jul 08, 2019 | 34.29 | 34.94 | 34.24 | 34.82 | 211,600 | +0.48(+1.40%) |
Jul 05, 2019 | 34.12 | 34.50 | 33.89 | 34.34 | 209,396 | -0.26(-0.75%) |
Jul 03, 2019 | 34.07 | 34.61 | 34.07 | 34.60 | 136,121 | +0.59(+1.74%) |
Jul 02, 2019 | 33.72 | 34.26 | 33.72 | 34.01 | 255,309 | +0.34(+1.01%) |