Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.98 | 34.71 | 33.93 | 34.56 | 7,255 | +0.12(+0.34%) |
Sep 27, 2019 | 34.87 | 34.87 | 34.45 | 34.45 | 4,839 | -0.51(-1.47%) |
Sep 26, 2019 | 35.23 | 35.23 | 34.72 | 34.96 | 4,715 | +0.00(+0.00%) |
Sep 25, 2019 | 34.80 | 35.75 | 34.77 | 34.96 | 6,420 | +0.26(+0.76%) |
Sep 24, 2019 | 35.26 | 35.26 | 34.59 | 34.70 | 2,720 | -0.30(-0.86%) |
Sep 23, 2019 | 34.93 | 35.40 | 34.93 | 35.00 | 4,497 | +0.05(+0.14%) |
Sep 20, 2019 | 35.69 | 35.69 | 34.78 | 34.95 | 12,252 | -0.80(-2.23%) |
Sep 19, 2019 | 34.63 | 35.75 | 34.63 | 35.75 | 4,410 | +0.30(+0.85%) |
Sep 18, 2019 | 35.57 | 35.57 | 34.82 | 35.45 | 5,876 | +0.16(+0.44%) |
Sep 17, 2019 | 35.80 | 35.80 | 35.29 | 35.29 | 4,313 | -0.16(-0.44%) |
Sep 16, 2019 | 35.57 | 35.65 | 34.84 | 35.45 | 6,549 | +0.00(+0.00%) |
Sep 13, 2019 | 35.46 | 36.42 | 35.45 | 35.45 | 7,104 | -0.66(-1.83%) |
Sep 12, 2019 | 35.32 | 36.31 | 34.90 | 36.11 | 6,880 | +0.81(+2.28%) |
Sep 11, 2019 | 34.79 | 35.84 | 34.79 | 35.30 | 4,449 | +0.84(+2.45%) |
Sep 10, 2019 | 33.99 | 34.76 | 33.99 | 34.46 | 10,480 | +0.56(+1.66%) |
Sep 09, 2019 | 33.77 | 34.23 | 33.68 | 33.89 | 2,441 | +0.29(+0.87%) |
Sep 06, 2019 | 33.01 | 33.99 | 31.19 | 33.60 | 66,618 | +0.24(+0.73%) |
Sep 05, 2019 | 34.12 | 34.30 | 33.07 | 33.36 | 9,181 | -0.34(-1.01%) |
Sep 04, 2019 | 33.88 | 34.21 | 32.87 | 33.70 | 4,368 | +0.10(+0.29%) |
Sep 03, 2019 | 33.64 | 34.05 | 33.32 | 33.60 | 5,623 | -0.16(-0.46%) |
Aug 30, 2019 | 33.71 | 34.12 | 33.71 | 33.76 | 2,883 | -0.20(-0.60%) |
Aug 29, 2019 | 33.86 | 34.53 | 33.86 | 33.96 | 1,650 | +0.12(+0.34%) |
Aug 28, 2019 | 33.62 | 33.95 | 33.32 | 33.85 | 4,765 | +0.13(+0.37%) |
Aug 27, 2019 | 33.80 | 33.81 | 33.60 | 33.72 | 2,720 | +0.81(+2.45%) |
Aug 26, 2019 | 33.61 | 33.61 | 32.69 | 32.91 | 6,252 | -0.56(-1.68%) |
Aug 23, 2019 | 32.74 | 33.53 | 32.74 | 33.48 | 6,486 | -0.46(-1.35%) |
Aug 22, 2019 | 34.29 | 34.44 | 33.93 | 33.93 | 2,296 | -0.13(-0.37%) |
Aug 21, 2019 | 34.40 | 34.40 | 34.06 | 34.06 | 1,475 | -0.31(-0.90%) |
Aug 20, 2019 | 33.12 | 34.37 | 33.12 | 34.37 | 1,061 | -0.97(-2.75%) |
Aug 19, 2019 | 34.34 | 35.51 | 34.34 | 35.34 | 4,957 | +0.07(+0.19%) |
Aug 16, 2019 | 34.82 | 35.27 | 34.82 | 35.27 | 1,338 | +0.68(+1.97%) |
Aug 15, 2019 | 33.20 | 34.59 | 33.20 | 34.59 | 1,040 | +0.60(+1.77%) |
Aug 14, 2019 | 34.20 | 34.77 | 33.99 | 33.99 | 2,480 | -1.30(-3.69%) |
Aug 13, 2019 | 34.58 | 35.33 | 34.58 | 35.29 | 2,523 | +0.65(+1.88%) |
Aug 12, 2019 | 33.21 | 35.43 | 32.17 | 34.64 | 519 | -0.97(-2.73%) |
Aug 09, 2019 | 35.59 | 35.61 | 35.31 | 35.61 | 1,956 | +0.46(+1.30%) |
Aug 08, 2019 | 35.38 | 35.91 | 35.16 | 35.16 | 5,727 | -0.63(-1.76%) |
Aug 07, 2019 | 35.08 | 35.83 | 35.08 | 35.79 | 1,688 | +0.58(+1.66%) |
Aug 06, 2019 | 34.62 | 35.21 | 33.90 | 35.21 | 4,330 | +0.47(+1.34%) |
Aug 05, 2019 | 34.84 | 34.84 | 34.72 | 34.74 | 3,571 | -0.87(-2.45%) |
Aug 02, 2019 | 36.09 | 36.33 | 35.55 | 35.61 | 3,809 | -0.42(-1.16%) |
Aug 01, 2019 | 36.44 | 36.63 | 36.03 | 36.03 | 4,399 | -0.26(-0.72%) |
Jul 31, 2019 | 36.25 | 36.67 | 36.25 | 36.29 | 5,593 | +0.09(+0.24%) |
Jul 30, 2019 | 36.07 | 36.50 | 36.04 | 36.21 | 3,381 | +0.27(+0.76%) |
Jul 29, 2019 | 35.87 | 36.11 | 35.37 | 35.93 | 5,475 | +0.17(+0.46%) |
Jul 26, 2019 | 36.87 | 37.34 | 35.50 | 35.77 | 12,458 | -0.47(-1.29%) |
Jul 25, 2019 | 36.89 | 37.03 | 36.24 | 36.24 | 9,852 | -0.34(-0.93%) |
Jul 24, 2019 | 36.52 | 36.94 | 36.52 | 36.58 | 7,627 | -0.13(-0.34%) |
Jul 23, 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 808 | -0.58(-1.56%) |
Jul 22, 2019 | 37.49 | 37.49 | 37.15 | 37.28 | 1,658 | -0.25(-0.67%) |
Jul 19, 2019 | 37.14 | 37.73 | 37.14 | 37.54 | 1,853 | +0.33(+0.89%) |
Jul 18, 2019 | 37.39 | 37.39 | 37.21 | 37.21 | 882 | +0.41(+1.11%) |
Jul 17, 2019 | 37.25 | 37.25 | 36.80 | 36.80 | 2,973 | -0.77(-2.04%) |
Jul 16, 2019 | 37.16 | 37.57 | 37.16 | 37.57 | 1,626 | +0.13(+0.34%) |
Jul 15, 2019 | 37.75 | 37.75 | 37.15 | 37.44 | 2,290 | +0.05(+0.13%) |
Jul 12, 2019 | 38.27 | 38.56 | 37.39 | 37.39 | 3,294 | -0.92(-2.41%) |
Jul 11, 2019 | 37.56 | 38.34 | 37.56 | 38.31 | 2,659 | +0.14(+0.36%) |
Jul 10, 2019 | 38.17 | 38.44 | 37.93 | 38.18 | 4,250 | -0.04(-0.10%) |
Jul 09, 2019 | 37.05 | 38.98 | 36.55 | 38.22 | 2,633 | +0.69(+1.84%) |
Jul 08, 2019 | 38.24 | 38.24 | 37.53 | 37.53 | 2,718 | -0.61(-1.60%) |
Jul 05, 2019 | 38.04 | 39.32 | 37.51 | 38.14 | 3,706 | -0.02(-0.05%) |
Jul 03, 2019 | 38.75 | 39.04 | 36.96 | 38.16 | 12,149 | -0.32(-0.83%) |
Jul 02, 2019 | 37.59 | 38.72 | 37.54 | 38.48 | 3,311 | +1.05(+2.80%) |