Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.87 | 35.95 | 35.57 | 35.71 | 414,023 | +0.03(+0.09%) |
Sep 27, 2019 | 35.64 | 36.07 | 35.45 | 35.68 | 339,482 | +0.27(+0.76%) |
Sep 26, 2019 | 35.89 | 35.95 | 35.39 | 35.41 | 399,145 | -0.41(-1.16%) |
Sep 25, 2019 | 35.33 | 35.91 | 35.11 | 35.82 | 288,543 | +0.49(+1.40%) |
Sep 24, 2019 | 35.94 | 36.16 | 35.13 | 35.33 | 382,000 | -0.67(-1.86%) |
Sep 23, 2019 | 35.80 | 36.28 | 35.63 | 36.00 | 329,491 | +0.06(+0.17%) |
Sep 20, 2019 | 36.07 | 36.38 | 35.84 | 35.94 | 719,076 | -0.01(-0.02%) |
Sep 19, 2019 | 36.27 | 36.81 | 35.87 | 35.95 | 384,572 | -0.35(-0.97%) |
Sep 18, 2019 | 36.20 | 36.49 | 35.98 | 36.30 | 480,780 | +0.03(+0.07%) |
Sep 17, 2019 | 36.24 | 36.36 | 35.84 | 36.27 | 333,251 | -0.16(-0.44%) |
Sep 16, 2019 | 36.20 | 36.74 | 36.20 | 36.43 | 344,450 | -0.07(-0.19%) |
Sep 13, 2019 | 36.54 | 36.79 | 36.19 | 36.50 | 347,753 | +0.38(+1.05%) |
Sep 12, 2019 | 35.69 | 36.28 | 35.54 | 36.12 | 392,431 | +0.18(+0.49%) |
Sep 11, 2019 | 35.62 | 36.14 | 35.14 | 35.95 | 374,991 | +0.55(+1.55%) |
Sep 10, 2019 | 35.37 | 35.49 | 34.94 | 35.40 | 363,347 | +0.18(+0.50%) |
Sep 09, 2019 | 34.96 | 35.49 | 34.64 | 35.22 | 505,951 | +0.56(+1.63%) |
Sep 06, 2019 | 34.87 | 34.98 | 34.56 | 34.66 | 267,982 | -0.22(-0.63%) |
Sep 05, 2019 | 34.82 | 35.34 | 34.79 | 34.88 | 392,453 | +0.66(+1.93%) |
Sep 04, 2019 | 34.59 | 34.71 | 34.05 | 34.22 | 250,965 | -0.08(-0.23%) |
Sep 03, 2019 | 34.86 | 35.05 | 33.86 | 34.29 | 400,757 | -0.73(-2.09%) |
Aug 30, 2019 | 35.19 | 35.27 | 34.74 | 35.03 | 470,130 | -0.01(-0.03%) |
Aug 29, 2019 | 34.63 | 35.11 | 34.63 | 35.04 | 283,106 | +0.78(+2.27%) |
Aug 28, 2019 | 33.58 | 34.37 | 33.54 | 34.26 | 241,253 | +0.53(+1.57%) |
Aug 27, 2019 | 34.71 | 34.72 | 33.55 | 33.73 | 368,191 | -0.77(-2.23%) |
Aug 26, 2019 | 34.75 | 34.91 | 34.27 | 34.50 | 484,532 | +0.10(+0.28%) |
Aug 23, 2019 | 35.48 | 35.70 | 34.22 | 34.40 | 394,891 | -1.19(-3.35%) |
Aug 22, 2019 | 35.63 | 35.74 | 35.14 | 35.59 | 243,168 | +0.21(+0.60%) |
Aug 21, 2019 | 35.55 | 35.57 | 35.19 | 35.38 | 235,593 | +0.15(+0.43%) |
Aug 20, 2019 | 35.69 | 35.94 | 35.18 | 35.23 | 340,813 | -0.68(-1.89%) |
Aug 19, 2019 | 35.84 | 36.04 | 35.52 | 35.91 | 365,582 | +0.71(+2.03%) |
Aug 16, 2019 | 34.66 | 35.30 | 34.65 | 35.19 | 336,196 | +0.77(+2.23%) |
Aug 15, 2019 | 34.63 | 35.04 | 34.32 | 34.43 | 354,401 | -0.01(-0.03%) |
Aug 14, 2019 | 34.42 | 34.79 | 34.10 | 34.44 | 263,921 | -0.70(-1.98%) |
Aug 13, 2019 | 34.76 | 35.59 | 34.62 | 35.13 | 475,200 | +0.36(+1.04%) |
Aug 12, 2019 | 34.60 | 34.83 | 34.46 | 34.77 | 295,537 | -0.22(-0.63%) |
Aug 09, 2019 | 34.59 | 35.12 | 34.52 | 34.99 | 311,154 | +0.31(+0.89%) |
Aug 08, 2019 | 34.51 | 35.03 | 34.39 | 34.68 | 436,601 | +0.50(+1.47%) |
Aug 07, 2019 | 33.94 | 34.23 | 33.50 | 34.18 | 316,891 | -0.34(-0.97%) |
Aug 06, 2019 | 34.42 | 34.58 | 33.98 | 34.52 | 441,765 | +0.34(+0.98%) |
Aug 05, 2019 | 34.63 | 34.64 | 33.61 | 34.18 | 557,265 | -1.16(-3.30%) |
Aug 02, 2019 | 35.85 | 36.00 | 34.94 | 35.34 | 269,228 | -0.51(-1.43%) |
Aug 01, 2019 | 36.96 | 37.37 | 35.65 | 35.86 | 867,330 | -1.13(-3.05%) |
Jul 31, 2019 | 36.79 | 37.60 | 36.70 | 36.99 | 794,044 | +0.06(+0.17%) |
Jul 30, 2019 | 35.88 | 37.07 | 35.88 | 36.92 | 545,311 | +0.79(+2.17%) |
Jul 29, 2019 | 35.93 | 36.25 | 35.93 | 36.14 | 343,680 | +0.05(+0.15%) |
Jul 26, 2019 | 35.75 | 36.29 | 35.49 | 36.09 | 437,723 | +0.43(+1.21%) |
Jul 25, 2019 | 35.52 | 35.84 | 35.27 | 35.65 | 369,348 | +0.17(+0.47%) |
Jul 24, 2019 | 34.60 | 35.63 | 34.20 | 35.49 | 401,929 | +0.80(+2.32%) |
Jul 23, 2019 | 34.26 | 34.70 | 33.89 | 34.68 | 304,331 | +0.63(+1.84%) |
Jul 22, 2019 | 34.39 | 34.43 | 33.27 | 34.06 | 436,407 | -0.49(-1.43%) |
Jul 19, 2019 | 34.03 | 35.18 | 34.03 | 34.55 | 604,291 | +0.32(+0.93%) |
Jul 18, 2019 | 33.98 | 34.53 | 33.98 | 34.23 | 295,287 | +0.14(+0.41%) |
Jul 17, 2019 | 34.41 | 34.41 | 33.99 | 34.09 | 200,101 | -0.41(-1.18%) |
Jul 16, 2019 | 34.58 | 34.85 | 34.37 | 34.50 | 190,496 | -0.05(-0.15%) |
Jul 15, 2019 | 35.49 | 35.49 | 34.44 | 34.55 | 273,252 | -1.00(-2.81%) |
Jul 12, 2019 | 35.80 | 35.80 | 35.49 | 35.55 | 325,884 | -0.04(-0.10%) |
Jul 11, 2019 | 35.05 | 35.61 | 35.02 | 35.58 | 254,847 | +0.56(+1.61%) |
Jul 10, 2019 | 35.48 | 35.59 | 35.01 | 35.02 | 177,619 | -0.45(-1.27%) |
Jul 09, 2019 | 35.23 | 35.64 | 35.12 | 35.47 | 197,854 | +0.04(+0.12%) |
Jul 08, 2019 | 35.84 | 36.04 | 35.29 | 35.42 | 228,357 | -0.64(-1.79%) |
Jul 05, 2019 | 35.76 | 36.09 | 35.74 | 36.07 | 159,570 | +0.46(+1.30%) |
Jul 03, 2019 | 35.34 | 35.60 | 35.23 | 35.60 | 106,646 | +0.35(+0.99%) |
Jul 02, 2019 | 35.57 | 35.80 | 34.91 | 35.25 | 208,566 | -0.46(-1.28%) |