Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.27 | 36.49 | 36.17 | 36.41 | 92,640 | +0.35(+0.98%) |
Sep 27, 2019 | 36.30 | 36.43 | 35.79 | 36.06 | 61,471 | -0.22(-0.60%) |
Sep 26, 2019 | 36.33 | 36.38 | 36.03 | 36.27 | 86,702 | -0.05(-0.15%) |
Sep 25, 2019 | 35.85 | 36.42 | 35.62 | 36.33 | 55,802 | +0.42(+1.17%) |
Sep 24, 2019 | 36.45 | 36.52 | 35.81 | 35.91 | 78,778 | -0.35(-0.97%) |
Sep 23, 2019 | 36.20 | 36.40 | 36.06 | 36.26 | 45,316 | +0.00(+0.00%) |
Sep 20, 2019 | 36.53 | 36.67 | 36.22 | 36.26 | 123,511 | -0.32(-0.86%) |
Sep 19, 2019 | 36.65 | 36.82 | 36.53 | 36.57 | 63,546 | +0.01(+0.02%) |
Sep 18, 2019 | 36.54 | 36.56 | 36.18 | 36.56 | 100,659 | -0.01(-0.02%) |
Sep 17, 2019 | 36.48 | 36.57 | 36.28 | 36.57 | 38,254 | +0.02(+0.06%) |
Sep 16, 2019 | 36.50 | 36.61 | 36.45 | 36.55 | 32,712 | -0.21(-0.58%) |
Sep 13, 2019 | 37.04 | 37.04 | 36.75 | 36.76 | 67,077 | -0.32(-0.88%) |
Sep 12, 2019 | 37.15 | 37.23 | 36.75 | 37.09 | 90,192 | +0.02(+0.05%) |
Sep 11, 2019 | 36.60 | 37.07 | 36.56 | 37.07 | 62,989 | +0.55(+1.51%) |
Sep 10, 2019 | 36.12 | 36.52 | 36.05 | 36.52 | 50,854 | +0.27(+0.75%) |
Sep 09, 2019 | 36.23 | 36.38 | 36.14 | 36.25 | 55,345 | +0.22(+0.61%) |
Sep 06, 2019 | 36.06 | 36.12 | 35.92 | 36.03 | 83,597 | +0.10(+0.27%) |
Sep 05, 2019 | 35.70 | 36.16 | 35.70 | 35.93 | 46,662 | +0.70(+2.00%) |
Sep 04, 2019 | 34.92 | 35.24 | 34.92 | 35.23 | 41,036 | +0.67(+1.93%) |
Sep 03, 2019 | 34.66 | 34.70 | 34.37 | 34.56 | 164,117 | -0.34(-0.98%) |
Aug 30, 2019 | 35.00 | 35.08 | 34.77 | 34.91 | 37,807 | +0.14(+0.42%) |
Aug 29, 2019 | 34.64 | 34.89 | 34.63 | 34.76 | 61,944 | +0.49(+1.42%) |
Aug 28, 2019 | 33.98 | 34.29 | 33.85 | 34.27 | 63,475 | +0.20(+0.58%) |
Aug 27, 2019 | 34.34 | 34.41 | 33.98 | 34.08 | 95,064 | -0.05(-0.16%) |
Aug 26, 2019 | 34.25 | 34.25 | 34.00 | 34.13 | 50,190 | +0.26(+0.77%) |
Aug 23, 2019 | 34.73 | 34.93 | 33.73 | 33.87 | 104,885 | -1.13(-3.22%) |
Aug 22, 2019 | 35.12 | 35.19 | 34.81 | 35.00 | 58,005 | -0.04(-0.10%) |
Aug 21, 2019 | 35.00 | 35.13 | 34.99 | 35.03 | 27,443 | +0.36(+1.04%) |
Aug 20, 2019 | 34.90 | 34.97 | 34.67 | 34.67 | 163,725 | -0.26(-0.75%) |
Aug 19, 2019 | 34.88 | 35.01 | 34.82 | 34.93 | 78,003 | +0.51(+1.48%) |
Aug 16, 2019 | 34.05 | 34.48 | 34.05 | 34.42 | 31,044 | +0.64(+1.88%) |
Aug 15, 2019 | 34.08 | 34.08 | 33.55 | 33.79 | 77,890 | -0.41(-1.19%) |
Aug 14, 2019 | 34.46 | 34.62 | 34.06 | 34.19 | 143,629 | -0.90(-2.57%) |
Aug 13, 2019 | 34.27 | 35.26 | 34.24 | 35.09 | 119,010 | +0.78(+2.26%) |
Aug 12, 2019 | 34.46 | 34.56 | 34.17 | 34.32 | 52,383 | -0.38(-1.09%) |
Aug 09, 2019 | 34.96 | 35.07 | 34.47 | 34.70 | 79,495 | -0.45(-1.28%) |
Aug 08, 2019 | 34.72 | 35.17 | 34.67 | 35.15 | 213,899 | +0.56(+1.62%) |
Aug 07, 2019 | 34.17 | 34.64 | 33.98 | 34.59 | 70,712 | +0.00(+0.00%) |
Aug 06, 2019 | 34.62 | 34.72 | 34.27 | 34.59 | 44,588 | +0.40(+1.16%) |
Aug 05, 2019 | 34.70 | 34.70 | 33.97 | 34.19 | 96,187 | -1.17(-3.32%) |
Aug 02, 2019 | 35.67 | 35.67 | 35.16 | 35.37 | 78,608 | -0.62(-1.73%) |
Aug 01, 2019 | 36.31 | 37.00 | 35.81 | 35.99 | 63,180 | -0.26(-0.72%) |
Jul 31, 2019 | 36.89 | 36.97 | 35.91 | 36.25 | 108,733 | -0.54(-1.47%) |
Jul 30, 2019 | 36.82 | 36.94 | 36.74 | 36.79 | 56,750 | -0.25(-0.68%) |
Jul 29, 2019 | 36.93 | 37.09 | 36.80 | 37.04 | 55,868 | +0.13(+0.34%) |
Jul 26, 2019 | 36.99 | 37.00 | 36.89 | 36.92 | 55,103 | +0.12(+0.32%) |
Jul 25, 2019 | 37.09 | 37.09 | 36.74 | 36.80 | 149,563 | -0.29(-0.78%) |
Jul 24, 2019 | 36.73 | 37.12 | 36.73 | 37.09 | 85,699 | +0.43(+1.18%) |
Jul 23, 2019 | 36.67 | 36.67 | 36.42 | 36.65 | 40,624 | +0.19(+0.52%) |
Jul 22, 2019 | 36.30 | 36.53 | 36.30 | 36.47 | 200,467 | +0.23(+0.65%) |
Jul 19, 2019 | 36.53 | 36.57 | 36.22 | 36.23 | 66,190 | -0.14(-0.40%) |
Jul 18, 2019 | 36.00 | 36.38 | 35.99 | 36.38 | 35,162 | +0.38(+1.05%) |
Jul 17, 2019 | 36.27 | 36.27 | 36.00 | 36.00 | 65,655 | -0.15(-0.42%) |
Jul 16, 2019 | 36.44 | 36.44 | 36.11 | 36.15 | 46,069 | -0.30(-0.81%) |
Jul 15, 2019 | 36.40 | 36.46 | 36.33 | 36.45 | 42,937 | +0.17(+0.47%) |
Jul 12, 2019 | 35.92 | 36.29 | 35.92 | 36.28 | 85,150 | +0.37(+1.03%) |
Jul 11, 2019 | 35.92 | 36.01 | 35.78 | 35.91 | 85,013 | +0.08(+0.21%) |
Jul 10, 2019 | 35.80 | 36.08 | 35.79 | 35.83 | 81,630 | +0.22(+0.61%) |
Jul 09, 2019 | 35.46 | 35.62 | 35.46 | 35.61 | 49,737 | -0.01(-0.02%) |
Jul 08, 2019 | 35.61 | 35.64 | 35.54 | 35.62 | 44,412 | -0.24(-0.68%) |
Jul 05, 2019 | 35.64 | 35.92 | 35.56 | 35.86 | 63,086 | -0.01(-0.03%) |
Jul 03, 2019 | 35.83 | 35.89 | 35.73 | 35.87 | 43,018 | +0.10(+0.28%) |
Jul 02, 2019 | 35.67 | 35.79 | 35.61 | 35.77 | 150,561 | +0.10(+0.28%) |