Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.85 | 37.38 | 36.76 | 36.91 | 78,383 | +0.03(+0.08%) |
Sep 27, 2019 | 37.29 | 37.29 | 36.69 | 36.88 | 44,537 | -0.31(-0.84%) |
Sep 26, 2019 | 37.74 | 37.85 | 36.86 | 37.19 | 55,277 | -0.43(-1.14%) |
Sep 25, 2019 | 36.93 | 37.69 | 36.87 | 37.62 | 79,539 | +0.61(+1.64%) |
Sep 24, 2019 | 37.08 | 37.50 | 36.59 | 37.01 | 70,804 | +0.06(+0.15%) |
Sep 23, 2019 | 37.11 | 37.52 | 36.48 | 36.96 | 81,240 | -0.43(-1.14%) |
Sep 20, 2019 | 37.45 | 38.15 | 37.17 | 37.38 | 186,152 | -0.09(-0.25%) |
Sep 19, 2019 | 38.09 | 38.46 | 37.32 | 37.48 | 89,063 | -0.63(-1.64%) |
Sep 18, 2019 | 39.27 | 39.27 | 37.97 | 38.10 | 155,097 | -0.93(-2.38%) |
Sep 17, 2019 | 38.81 | 39.69 | 38.09 | 39.04 | 77,811 | +0.17(+0.44%) |
Sep 16, 2019 | 39.49 | 39.82 | 38.82 | 38.86 | 90,707 | -0.64(-1.61%) |
Sep 13, 2019 | 39.85 | 40.76 | 39.44 | 39.50 | 139,930 | -0.39(-0.98%) |
Sep 12, 2019 | 40.61 | 41.46 | 39.38 | 39.89 | 235,445 | -0.47(-1.18%) |
Sep 11, 2019 | 39.70 | 40.72 | 39.52 | 40.36 | 120,034 | +0.91(+2.31%) |
Sep 10, 2019 | 38.94 | 39.87 | 38.78 | 39.45 | 127,248 | +0.62(+1.59%) |
Sep 09, 2019 | 38.14 | 39.25 | 38.14 | 38.84 | 161,858 | +0.72(+1.89%) |
Sep 06, 2019 | 37.94 | 38.54 | 37.94 | 38.11 | 118,030 | +0.24(+0.63%) |
Sep 05, 2019 | 37.90 | 38.08 | 37.55 | 37.88 | 180,313 | +0.24(+0.63%) |
Sep 04, 2019 | 37.34 | 38.22 | 37.34 | 37.64 | 201,715 | +0.44(+1.17%) |
Sep 03, 2019 | 36.83 | 37.27 | 36.25 | 37.20 | 105,575 | +0.28(+0.75%) |
Aug 30, 2019 | 36.96 | 37.32 | 36.79 | 36.93 | 88,232 | +0.22(+0.59%) |
Aug 29, 2019 | 37.21 | 37.50 | 36.37 | 36.71 | 101,118 | -0.23(-0.62%) |
Aug 28, 2019 | 35.86 | 37.15 | 35.86 | 36.94 | 98,884 | +1.08(+3.02%) |
Aug 27, 2019 | 36.69 | 37.02 | 35.70 | 35.85 | 116,602 | -0.61(-1.67%) |
Aug 26, 2019 | 35.19 | 36.72 | 35.19 | 36.46 | 134,598 | +1.24(+3.53%) |
Aug 23, 2019 | 35.62 | 36.11 | 34.97 | 35.22 | 95,076 | -0.31(-0.88%) |
Aug 22, 2019 | 35.49 | 36.76 | 35.46 | 35.53 | 188,961 | +0.38(+1.08%) |
Aug 21, 2019 | 34.14 | 35.24 | 34.00 | 35.15 | 101,499 | +1.30(+3.84%) |
Aug 20, 2019 | 34.20 | 34.35 | 33.84 | 33.85 | 57,802 | -0.35(-1.03%) |
Aug 19, 2019 | 33.91 | 34.77 | 33.80 | 34.20 | 101,085 | +0.68(+2.04%) |
Aug 16, 2019 | 32.29 | 33.67 | 32.29 | 33.52 | 97,393 | +1.22(+3.76%) |
Aug 15, 2019 | 32.27 | 33.03 | 32.05 | 32.30 | 95,900 | +0.13(+0.41%) |
Aug 14, 2019 | 32.11 | 32.77 | 31.71 | 32.17 | 153,194 | -0.28(-0.85%) |
Aug 13, 2019 | 31.95 | 33.18 | 31.95 | 32.44 | 114,059 | +0.55(+1.73%) |
Aug 12, 2019 | 31.48 | 32.09 | 31.43 | 31.89 | 142,240 | +0.33(+1.05%) |
Aug 09, 2019 | 31.01 | 32.40 | 30.73 | 31.56 | 140,035 | +0.02(+0.06%) |
Aug 08, 2019 | 30.58 | 32.31 | 30.58 | 31.54 | 84,560 | +1.39(+4.60%) |
Aug 07, 2019 | 29.21 | 30.25 | 29.16 | 30.15 | 62,171 | +0.76(+2.58%) |
Aug 06, 2019 | 29.21 | 29.75 | 28.79 | 29.39 | 67,240 | +0.16(+0.55%) |
Aug 05, 2019 | 29.39 | 29.40 | 28.72 | 29.23 | 44,862 | -0.28(-0.97%) |
Aug 02, 2019 | 29.55 | 29.85 | 29.45 | 29.52 | 35,482 | -0.04(-0.13%) |
Aug 01, 2019 | 29.90 | 30.33 | 29.39 | 29.56 | 48,982 | -0.34(-1.14%) |
Jul 31, 2019 | 30.34 | 30.54 | 29.85 | 29.90 | 62,329 | -0.40(-1.32%) |
Jul 30, 2019 | 30.06 | 30.34 | 29.95 | 30.30 | 42,310 | +0.13(+0.44%) |
Jul 29, 2019 | 30.30 | 30.45 | 30.10 | 30.16 | 33,641 | -0.01(-0.03%) |
Jul 26, 2019 | 29.66 | 30.24 | 29.58 | 30.17 | 39,799 | +0.61(+2.06%) |
Jul 25, 2019 | 29.47 | 30.00 | 29.46 | 29.57 | 103,447 | +0.18(+0.61%) |
Jul 24, 2019 | 28.78 | 29.42 | 28.78 | 29.39 | 44,653 | +0.59(+2.04%) |
Jul 23, 2019 | 29.23 | 29.23 | 28.64 | 28.80 | 45,530 | -0.37(-1.27%) |
Jul 22, 2019 | 30.35 | 30.38 | 29.02 | 29.17 | 37,096 | -1.18(-3.88%) |
Jul 19, 2019 | 30.22 | 30.76 | 30.22 | 30.34 | 43,168 | -0.04(-0.13%) |
Jul 18, 2019 | 30.39 | 30.50 | 30.11 | 30.38 | 77,400 | +0.02(+0.06%) |
Jul 17, 2019 | 30.83 | 30.83 | 30.30 | 30.36 | 83,351 | -0.52(-1.69%) |
Jul 16, 2019 | 30.71 | 31.18 | 30.71 | 30.89 | 30,525 | +0.22(+0.71%) |
Jul 15, 2019 | 30.89 | 30.94 | 30.03 | 30.67 | 55,190 | +0.00(+0.00%) |
Jul 12, 2019 | 30.61 | 31.30 | 30.44 | 30.67 | 51,907 | +0.06(+0.19%) |
Jul 11, 2019 | 30.37 | 30.72 | 30.08 | 30.61 | 37,257 | +0.23(+0.75%) |
Jul 10, 2019 | 30.28 | 30.76 | 29.88 | 30.38 | 53,102 | +0.16(+0.52%) |
Jul 09, 2019 | 29.88 | 30.35 | 29.53 | 30.23 | 48,770 | +0.14(+0.47%) |
Jul 08, 2019 | 29.96 | 30.19 | 29.67 | 30.08 | 36,741 | +0.08(+0.25%) |
Jul 05, 2019 | 29.65 | 30.07 | 29.64 | 30.01 | 37,995 | +0.33(+1.11%) |
Jul 03, 2019 | 29.50 | 30.07 | 29.48 | 29.68 | 26,247 | +0.13(+0.45%) |
Jul 02, 2019 | 29.61 | 30.00 | 28.88 | 29.55 | 91,920 | -0.69(-2.28%) |