Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.41 | 37.41 | 36.67 | 36.70 | 340,405 | -0.41(-1.10%) |
Sep 27, 2019 | 37.12 | 37.14 | 37.05 | 37.11 | 78,100 | +0.04(+0.11%) |
Sep 26, 2019 | 37.17 | 37.17 | 37.00 | 37.07 | 132,157 | +0.05(+0.14%) |
Sep 25, 2019 | 37.18 | 37.18 | 37.01 | 37.02 | 109,361 | -0.08(-0.22%) |
Sep 24, 2019 | 37.19 | 37.19 | 37.04 | 37.10 | 103,999 | +0.02(+0.05%) |
Sep 23, 2019 | 36.86 | 37.09 | 36.80 | 37.08 | 164,786 | +0.22(+0.60%) |
Sep 20, 2019 | 36.84 | 36.93 | 36.77 | 36.86 | 124,100 | +0.02(+0.05%) |
Sep 19, 2019 | 36.90 | 36.90 | 36.69 | 36.84 | 134,358 | -0.14(-0.38%) |
Sep 18, 2019 | 36.88 | 36.98 | 36.80 | 36.98 | 133,419 | +0.17(+0.46%) |
Sep 17, 2019 | 36.77 | 36.90 | 36.77 | 36.81 | 127,658 | +0.01(+0.03%) |
Sep 16, 2019 | 36.84 | 36.85 | 36.70 | 36.80 | 102,110 | +0.04(+0.11%) |
Sep 13, 2019 | 36.73 | 36.86 | 36.66 | 36.76 | 130,700 | +0.01(+0.03%) |
Sep 12, 2019 | 36.81 | 36.87 | 36.67 | 36.75 | 149,109 | +0.06(+0.16%) |
Sep 11, 2019 | 36.58 | 36.83 | 36.52 | 36.69 | 153,432 | +0.05(+0.14%) |
Sep 10, 2019 | 36.36 | 36.79 | 36.36 | 36.64 | 118,454 | +0.32(+0.88%) |
Sep 09, 2019 | 36.66 | 36.78 | 36.32 | 36.32 | 174,495 | -0.33(-0.90%) |
Sep 06, 2019 | 36.88 | 36.93 | 36.60 | 36.65 | 162,500 | -0.10(-0.27%) |
Sep 05, 2019 | 37.00 | 37.12 | 36.71 | 36.75 | 216,287 | -0.21(-0.57%) |
Sep 04, 2019 | 36.99 | 37.17 | 36.80 | 36.96 | 162,596 | +0.16(+0.43%) |
Sep 03, 2019 | 36.63 | 36.99 | 36.61 | 36.80 | 154,780 | +0.17(+0.46%) |
Aug 30, 2019 | 36.74 | 36.83 | 36.51 | 36.63 | 129,300 | +0.17(+0.47%) |
Aug 29, 2019 | 36.37 | 36.69 | 36.29 | 36.46 | 161,775 | +0.09(+0.25%) |
Aug 28, 2019 | 36.15 | 36.69 | 36.15 | 36.37 | 188,639 | +0.05(+0.14%) |
Aug 27, 2019 | 36.47 | 36.60 | 36.24 | 36.32 | 212,264 | +0.10(+0.28%) |
Aug 26, 2019 | 36.59 | 36.60 | 36.13 | 36.22 | 204,717 | -0.05(-0.14%) |
Aug 23, 2019 | 36.70 | 36.89 | 36.21 | 36.27 | 260,800 | -0.43(-1.17%) |
Aug 22, 2019 | 37.00 | 37.14 | 36.60 | 36.70 | 221,495 | -0.20(-0.54%) |
Aug 21, 2019 | 37.07 | 37.12 | 36.52 | 36.90 | 214,783 | +0.00(+0.00%) |
Aug 20, 2019 | 37.15 | 37.15 | 36.82 | 36.90 | 126,390 | -0.43(-1.15%) |
Aug 19, 2019 | 36.90 | 37.48 | 36.76 | 37.33 | 175,000 | +0.47(+1.28%) |
Aug 16, 2019 | 36.44 | 36.94 | 36.42 | 36.86 | 101,400 | +0.40(+1.10%) |
Aug 15, 2019 | 36.29 | 36.67 | 36.23 | 36.46 | 189,505 | +0.25(+0.69%) |
Aug 14, 2019 | 35.76 | 36.39 | 35.68 | 36.21 | 220,799 | -0.34(-0.93%) |
Aug 13, 2019 | 35.99 | 36.74 | 35.98 | 36.55 | 159,939 | +0.56(+1.56%) |
Aug 12, 2019 | 36.62 | 36.69 | 35.78 | 35.99 | 155,778 | -0.54(-1.48%) |
Aug 09, 2019 | 36.42 | 36.64 | 36.41 | 36.53 | 108,700 | +0.20(+0.55%) |
Aug 08, 2019 | 35.91 | 36.37 | 35.91 | 36.33 | 145,250 | +0.32(+0.89%) |
Aug 07, 2019 | 36.29 | 36.30 | 35.50 | 36.01 | 172,719 | -0.23(-0.63%) |
Aug 06, 2019 | 35.53 | 36.29 | 35.53 | 36.24 | 176,651 | +0.72(+2.03%) |
Aug 05, 2019 | 36.01 | 36.30 | 35.21 | 35.52 | 306,728 | -0.79(-2.18%) |
Aug 02, 2019 | 36.26 | 36.43 | 36.13 | 36.31 | 157,200 | -0.07(-0.19%) |
Aug 01, 2019 | 36.13 | 36.52 | 36.13 | 36.38 | 190,300 | +0.25(+0.69%) |
Jul 31, 2019 | 36.39 | 36.45 | 36.00 | 36.13 | 89,779 | -0.12(-0.33%) |
Jul 30, 2019 | 36.35 | 36.37 | 36.16 | 36.25 | 126,903 | -0.10(-0.28%) |
Jul 29, 2019 | 36.13 | 36.35 | 36.09 | 36.35 | 120,465 | +0.35(+0.97%) |
Jul 26, 2019 | 35.77 | 36.02 | 35.67 | 36.00 | 154,900 | +0.42(+1.18%) |
Jul 25, 2019 | 35.88 | 35.98 | 35.48 | 35.58 | 98,667 | -0.21(-0.59%) |
Jul 24, 2019 | 36.05 | 36.19 | 35.70 | 35.79 | 120,791 | -0.21(-0.58%) |
Jul 23, 2019 | 36.25 | 36.33 | 35.95 | 36.00 | 127,264 | -0.24(-0.66%) |
Jul 22, 2019 | 36.45 | 36.50 | 36.00 | 36.24 | 86,801 | -0.32(-0.88%) |
Jul 19, 2019 | 36.74 | 36.90 | 36.56 | 36.56 | 143,300 | -0.10(-0.27%) |
Jul 18, 2019 | 36.33 | 36.66 | 36.22 | 36.66 | 90,154 | +0.19(+0.52%) |
Jul 17, 2019 | 36.40 | 36.55 | 36.30 | 36.47 | 123,149 | +0.08(+0.22%) |
Jul 16, 2019 | 36.14 | 36.42 | 36.06 | 36.39 | 107,658 | +0.08(+0.22%) |
Jul 15, 2019 | 35.94 | 36.32 | 35.84 | 36.31 | 121,516 | +0.47(+1.31%) |
Jul 12, 2019 | 36.08 | 36.22 | 35.80 | 35.84 | 118,000 | -0.24(-0.67%) |
Jul 11, 2019 | 36.18 | 36.48 | 36.00 | 36.08 | 145,587 | -0.13(-0.36%) |
Jul 10, 2019 | 36.16 | 36.50 | 36.15 | 36.21 | 146,667 | +0.08(+0.22%) |
Jul 09, 2019 | 36.17 | 36.20 | 35.98 | 36.13 | 118,576 | +0.03(+0.08%) |
Jul 08, 2019 | 36.14 | 36.25 | 36.01 | 36.10 | 127,920 | -0.03(-0.08%) |
Jul 05, 2019 | 36.10 | 36.13 | 35.91 | 36.13 | 87,000 | +0.23(+0.64%) |
Jul 03, 2019 | 36.00 | 36.25 | 35.90 | 35.90 | 107,800 | -0.10(-0.28%) |
Jul 02, 2019 | 35.76 | 36.00 | 35.76 | 36.00 | 164,462 | +0.17(+0.47%) |