Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.99 | 34.27 | 33.79 | 34.03 | 60,263 | -0.05(-0.14%) |
Sep 27, 2019 | 34.19 | 34.40 | 33.97 | 34.08 | 36,906 | +0.07(+0.19%) |
Sep 26, 2019 | 34.28 | 34.30 | 33.88 | 34.01 | 50,948 | -0.40(-1.16%) |
Sep 25, 2019 | 33.79 | 34.58 | 33.79 | 34.41 | 40,129 | +0.60(+1.76%) |
Sep 24, 2019 | 33.84 | 34.03 | 33.69 | 33.82 | 57,935 | -0.15(-0.44%) |
Sep 23, 2019 | 33.77 | 34.20 | 33.56 | 33.97 | 59,933 | -0.15(-0.44%) |
Sep 20, 2019 | 34.19 | 34.64 | 33.89 | 34.11 | 121,125 | -0.13(-0.38%) |
Sep 19, 2019 | 34.55 | 34.94 | 34.24 | 34.24 | 49,098 | -0.31(-0.89%) |
Sep 18, 2019 | 34.67 | 34.76 | 34.29 | 34.55 | 61,516 | -0.20(-0.59%) |
Sep 17, 2019 | 34.91 | 34.93 | 34.65 | 34.76 | 65,825 | -0.34(-0.96%) |
Sep 16, 2019 | 34.91 | 35.39 | 34.51 | 35.09 | 54,075 | -0.03(-0.08%) |
Sep 13, 2019 | 35.05 | 35.42 | 34.54 | 35.12 | 84,755 | +0.31(+0.88%) |
Sep 12, 2019 | 34.28 | 34.99 | 34.06 | 34.81 | 59,381 | +0.23(+0.67%) |
Sep 11, 2019 | 33.62 | 34.66 | 33.47 | 34.58 | 50,683 | +1.02(+3.03%) |
Sep 10, 2019 | 32.87 | 33.63 | 32.87 | 33.56 | 44,627 | +0.76(+2.33%) |
Sep 09, 2019 | 31.82 | 32.95 | 31.80 | 32.80 | 58,034 | +1.16(+3.65%) |
Sep 06, 2019 | 32.15 | 32.15 | 31.59 | 31.64 | 24,032 | -0.41(-1.28%) |
Sep 05, 2019 | 31.91 | 32.66 | 31.91 | 32.05 | 42,902 | +0.57(+1.81%) |
Sep 04, 2019 | 31.80 | 31.88 | 31.36 | 31.49 | 36,235 | -0.15(-0.47%) |
Sep 03, 2019 | 31.80 | 31.80 | 31.00 | 31.64 | 60,400 | -0.15(-0.47%) |
Aug 30, 2019 | 32.09 | 32.19 | 31.61 | 31.78 | 25,963 | -0.17(-0.52%) |
Aug 29, 2019 | 31.85 | 32.33 | 31.78 | 31.95 | 28,330 | +0.41(+1.30%) |
Aug 28, 2019 | 31.06 | 31.97 | 31.06 | 31.54 | 47,594 | +0.22(+0.71%) |
Aug 27, 2019 | 31.80 | 31.80 | 31.28 | 31.32 | 81,267 | -0.37(-1.18%) |
Aug 26, 2019 | 31.52 | 31.69 | 31.25 | 31.69 | 26,065 | +0.37(+1.19%) |
Aug 23, 2019 | 32.13 | 32.41 | 31.22 | 31.32 | 67,053 | -0.89(-2.75%) |
Aug 22, 2019 | 32.53 | 32.77 | 32.20 | 32.20 | 41,221 | -0.10(-0.32%) |
Aug 21, 2019 | 32.67 | 32.67 | 32.14 | 32.31 | 38,347 | -0.21(-0.63%) |
Aug 20, 2019 | 32.95 | 33.00 | 32.43 | 32.51 | 42,412 | -0.62(-1.88%) |
Aug 19, 2019 | 33.57 | 33.57 | 33.04 | 33.14 | 110,956 | -0.02(-0.06%) |
Aug 16, 2019 | 32.19 | 33.25 | 32.19 | 33.15 | 63,513 | +1.03(+3.19%) |
Aug 15, 2019 | 32.37 | 32.81 | 32.08 | 32.13 | 36,829 | -0.40(-1.23%) |
Aug 14, 2019 | 32.52 | 32.98 | 32.39 | 32.53 | 150,738 | -0.64(-1.94%) |
Aug 13, 2019 | 32.63 | 33.42 | 32.63 | 33.17 | 56,224 | +0.48(+1.45%) |
Aug 12, 2019 | 32.53 | 32.80 | 32.38 | 32.70 | 42,360 | -0.19(-0.57%) |
Aug 09, 2019 | 32.72 | 33.03 | 32.52 | 32.88 | 50,531 | -0.05(-0.14%) |
Aug 08, 2019 | 32.48 | 33.18 | 32.37 | 32.93 | 65,259 | +0.89(+2.79%) |
Aug 07, 2019 | 31.56 | 32.22 | 31.47 | 32.04 | 56,376 | +0.00(+0.00%) |
Aug 06, 2019 | 32.32 | 32.50 | 31.54 | 32.04 | 87,679 | -0.10(-0.32%) |
Aug 05, 2019 | 32.38 | 32.45 | 31.83 | 32.14 | 88,357 | -0.76(-2.30%) |
Aug 02, 2019 | 33.28 | 33.34 | 32.63 | 32.89 | 49,351 | -0.53(-1.59%) |
Aug 01, 2019 | 34.48 | 34.88 | 33.25 | 33.42 | 61,683 | -1.14(-3.29%) |
Jul 31, 2019 | 34.71 | 35.02 | 34.52 | 34.56 | 80,029 | -0.12(-0.35%) |
Jul 30, 2019 | 34.05 | 34.78 | 34.03 | 34.68 | 41,615 | +0.47(+1.38%) |
Jul 29, 2019 | 34.77 | 34.90 | 34.20 | 34.21 | 38,238 | -0.54(-1.54%) |
Jul 26, 2019 | 33.88 | 34.92 | 33.88 | 34.75 | 79,514 | +0.90(+2.65%) |
Jul 25, 2019 | 34.12 | 34.28 | 33.67 | 33.85 | 76,901 | -0.26(-0.76%) |
Jul 24, 2019 | 33.13 | 34.28 | 33.13 | 34.11 | 99,044 | +0.80(+2.39%) |
Jul 23, 2019 | 33.02 | 33.37 | 33.02 | 33.31 | 50,182 | +0.29(+0.87%) |
Jul 22, 2019 | 33.37 | 33.37 | 32.88 | 33.03 | 34,984 | -0.48(-1.44%) |
Jul 19, 2019 | 33.29 | 33.72 | 33.29 | 33.51 | 60,175 | -0.04(-0.11%) |
Jul 18, 2019 | 33.79 | 34.00 | 33.09 | 33.54 | 78,174 | -0.52(-1.52%) |
Jul 17, 2019 | 34.02 | 34.17 | 33.87 | 34.06 | 58,496 | +0.02(+0.05%) |
Jul 16, 2019 | 34.28 | 34.44 | 34.02 | 34.04 | 52,086 | -0.21(-0.62%) |
Jul 15, 2019 | 34.76 | 34.76 | 34.18 | 34.26 | 33,151 | -0.51(-1.46%) |
Jul 12, 2019 | 34.50 | 34.89 | 34.41 | 34.77 | 59,527 | +0.35(+1.02%) |
Jul 11, 2019 | 34.42 | 34.53 | 34.20 | 34.41 | 35,485 | -0.06(-0.16%) |
Jul 10, 2019 | 34.66 | 34.85 | 34.38 | 34.47 | 34,632 | -0.31(-0.88%) |
Jul 09, 2019 | 34.52 | 34.81 | 34.49 | 34.78 | 27,665 | +0.02(+0.05%) |
Jul 08, 2019 | 34.92 | 35.06 | 34.59 | 34.76 | 34,411 | -0.47(-1.34%) |
Jul 05, 2019 | 34.70 | 35.26 | 34.70 | 35.23 | 38,568 | +0.53(+1.52%) |
Jul 03, 2019 | 34.69 | 34.85 | 34.45 | 34.70 | 21,282 | +0.09(+0.27%) |
Jul 02, 2019 | 34.51 | 34.71 | 34.30 | 34.61 | 56,361 | +0.04(+0.11%) |