Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.48 | 38.66 | 38.09 | 38.27 | 164,214 | -0.03(-0.07%) |
Sep 27, 2019 | 38.27 | 38.59 | 38.01 | 38.30 | 195,502 | +0.08(+0.20%) |
Sep 26, 2019 | 38.31 | 38.48 | 38.02 | 38.22 | 123,705 | -0.13(-0.35%) |
Sep 25, 2019 | 37.54 | 38.39 | 37.54 | 38.36 | 316,544 | +0.88(+2.34%) |
Sep 24, 2019 | 38.21 | 38.37 | 37.44 | 37.48 | 363,808 | -0.58(-1.54%) |
Sep 23, 2019 | 37.55 | 38.37 | 37.55 | 38.06 | 210,697 | +0.22(+0.57%) |
Sep 20, 2019 | 37.89 | 38.23 | 37.53 | 37.85 | 462,079 | -0.05(-0.12%) |
Sep 19, 2019 | 37.82 | 38.34 | 37.65 | 37.89 | 226,544 | +0.16(+0.43%) |
Sep 18, 2019 | 38.13 | 38.14 | 37.52 | 37.73 | 272,434 | -0.48(-1.26%) |
Sep 17, 2019 | 37.83 | 38.23 | 37.67 | 38.22 | 176,546 | +0.31(+0.82%) |
Sep 16, 2019 | 37.82 | 38.21 | 37.51 | 37.90 | 226,527 | -0.07(-0.17%) |
Sep 13, 2019 | 38.25 | 38.28 | 37.76 | 37.97 | 213,862 | -0.06(-0.15%) |
Sep 12, 2019 | 38.31 | 38.39 | 36.86 | 38.03 | 271,795 | -0.29(-0.76%) |
Sep 11, 2019 | 37.17 | 38.43 | 36.91 | 38.32 | 313,697 | +1.42(+3.86%) |
Sep 10, 2019 | 37.28 | 37.28 | 36.05 | 36.90 | 320,227 | -0.38(-1.01%) |
Sep 09, 2019 | 37.22 | 37.54 | 36.64 | 37.27 | 250,907 | +0.22(+0.59%) |
Sep 06, 2019 | 37.23 | 37.80 | 37.00 | 37.06 | 148,442 | -0.10(-0.28%) |
Sep 05, 2019 | 37.44 | 37.99 | 37.15 | 37.16 | 276,640 | +0.09(+0.25%) |
Sep 04, 2019 | 37.09 | 37.23 | 36.79 | 37.06 | 173,709 | +0.24(+0.64%) |
Sep 03, 2019 | 36.52 | 36.95 | 36.36 | 36.83 | 155,753 | -0.02(-0.05%) |
Aug 30, 2019 | 36.86 | 37.03 | 36.61 | 36.85 | 166,361 | +0.21(+0.57%) |
Aug 29, 2019 | 36.31 | 36.76 | 36.23 | 36.64 | 207,945 | +0.59(+1.65%) |
Aug 28, 2019 | 35.55 | 36.42 | 35.50 | 36.05 | 241,282 | +0.34(+0.95%) |
Aug 27, 2019 | 36.10 | 36.30 | 35.64 | 35.71 | 175,548 | -0.30(-0.84%) |
Aug 26, 2019 | 36.07 | 36.18 | 35.74 | 36.01 | 300,142 | +0.17(+0.47%) |
Aug 23, 2019 | 36.59 | 36.93 | 35.70 | 35.84 | 229,873 | -0.84(-2.29%) |
Aug 22, 2019 | 36.68 | 36.96 | 36.44 | 36.68 | 156,877 | +0.16(+0.44%) |
Aug 21, 2019 | 36.56 | 37.06 | 36.27 | 36.52 | 153,450 | +0.09(+0.26%) |
Aug 20, 2019 | 37.21 | 37.38 | 36.40 | 36.42 | 253,787 | -0.92(-2.47%) |
Aug 19, 2019 | 37.04 | 37.66 | 36.82 | 37.35 | 276,905 | +0.77(+2.11%) |
Aug 16, 2019 | 36.06 | 36.90 | 36.06 | 36.57 | 823,536 | +0.69(+1.92%) |
Aug 15, 2019 | 35.34 | 35.99 | 35.16 | 35.89 | 410,939 | +0.58(+1.66%) |
Aug 14, 2019 | 36.17 | 36.48 | 35.30 | 35.30 | 433,925 | -1.42(-3.88%) |
Aug 13, 2019 | 36.20 | 37.02 | 36.20 | 36.73 | 348,570 | +0.45(+1.25%) |
Aug 12, 2019 | 36.16 | 36.96 | 36.08 | 36.27 | 290,039 | +0.00(+0.00%) |
Aug 09, 2019 | 35.57 | 36.49 | 35.28 | 36.27 | 492,934 | +0.78(+2.21%) |
Aug 08, 2019 | 35.01 | 35.98 | 33.47 | 35.49 | 567,413 | -0.31(-0.87%) |
Aug 07, 2019 | 35.36 | 36.03 | 34.77 | 35.80 | 243,075 | +0.08(+0.24%) |
Aug 06, 2019 | 35.14 | 35.75 | 34.97 | 35.72 | 228,920 | +0.57(+1.61%) |
Aug 05, 2019 | 35.75 | 35.94 | 34.50 | 35.15 | 289,811 | -0.98(-2.71%) |
Aug 02, 2019 | 35.93 | 36.31 | 35.56 | 36.13 | 206,546 | +0.10(+0.29%) |
Aug 01, 2019 | 36.84 | 37.08 | 35.97 | 36.03 | 273,120 | -0.84(-2.28%) |
Jul 31, 2019 | 36.25 | 37.27 | 36.25 | 36.87 | 456,763 | +0.68(+1.88%) |
Jul 30, 2019 | 35.10 | 36.20 | 35.10 | 36.19 | 306,891 | +0.98(+2.79%) |
Jul 29, 2019 | 34.99 | 35.29 | 34.88 | 35.21 | 322,427 | +0.16(+0.46%) |
Jul 26, 2019 | 34.75 | 35.12 | 34.50 | 35.05 | 424,120 | +0.32(+0.92%) |
Jul 25, 2019 | 35.14 | 35.25 | 34.54 | 34.73 | 330,920 | -0.35(-1.00%) |
Jul 24, 2019 | 34.79 | 35.10 | 34.35 | 35.07 | 681,540 | +0.36(+1.03%) |
Jul 23, 2019 | 35.16 | 35.48 | 34.58 | 34.72 | 477,479 | -0.47(-1.34%) |
Jul 22, 2019 | 35.51 | 35.68 | 34.97 | 35.19 | 389,391 | -0.38(-1.06%) |
Jul 19, 2019 | 36.47 | 36.56 | 35.56 | 35.57 | 394,326 | -0.97(-2.66%) |
Jul 18, 2019 | 36.67 | 36.93 | 36.41 | 36.54 | 186,335 | -0.30(-0.82%) |
Jul 17, 2019 | 37.09 | 37.12 | 36.75 | 36.84 | 205,137 | -0.43(-1.16%) |
Jul 16, 2019 | 37.35 | 37.59 | 37.21 | 37.27 | 234,229 | -0.19(-0.50%) |
Jul 15, 2019 | 37.30 | 37.50 | 37.09 | 37.46 | 284,957 | +0.02(+0.05%) |
Jul 12, 2019 | 37.52 | 37.65 | 37.04 | 37.44 | 336,751 | +0.11(+0.30%) |
Jul 11, 2019 | 36.54 | 37.33 | 36.39 | 37.33 | 412,782 | +0.89(+2.43%) |
Jul 10, 2019 | 35.93 | 36.45 | 35.76 | 36.44 | 362,241 | +0.58(+1.63%) |
Jul 09, 2019 | 35.42 | 35.89 | 35.30 | 35.86 | 263,522 | +0.36(+1.01%) |
Jul 08, 2019 | 35.32 | 35.71 | 35.11 | 35.50 | 297,104 | +0.11(+0.32%) |
Jul 05, 2019 | 34.98 | 35.41 | 34.76 | 35.39 | 172,723 | +0.30(+0.86%) |
Jul 03, 2019 | 34.42 | 35.14 | 34.34 | 35.08 | 98,290 | +0.65(+1.89%) |
Jul 02, 2019 | 34.13 | 34.50 | 34.02 | 34.43 | 200,525 | +0.24(+0.69%) |