Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.71 | 34.72 | 34.70 | 34.72 | 187,596 | +0.01(+0.02%) |
Sep 27, 2019 | 34.71 | 34.74 | 34.66 | 34.71 | 231,350 | -0.02(-0.04%) |
Sep 26, 2019 | 34.73 | 34.76 | 34.68 | 34.72 | 261,294 | -0.02(-0.04%) |
Sep 25, 2019 | 34.73 | 34.74 | 34.71 | 34.74 | 141,058 | +0.02(+0.04%) |
Sep 24, 2019 | 34.76 | 34.76 | 34.72 | 34.72 | 173,479 | -0.02(-0.06%) |
Sep 23, 2019 | 34.75 | 34.77 | 34.70 | 34.75 | 573,516 | -0.01(-0.02%) |
Sep 20, 2019 | 34.71 | 34.75 | 34.69 | 34.75 | 299,795 | +0.04(+0.11%) |
Sep 19, 2019 | 34.72 | 34.74 | 34.71 | 34.72 | 516,992 | -0.02(-0.06%) |
Sep 18, 2019 | 34.72 | 34.75 | 34.67 | 34.74 | 332,876 | +0.00(+0.00%) |
Sep 17, 2019 | 34.72 | 34.75 | 34.72 | 34.74 | 182,067 | +0.03(+0.09%) |
Sep 16, 2019 | 34.71 | 34.73 | 34.67 | 34.71 | 1,010,880 | +0.01(+0.02%) |
Sep 13, 2019 | 34.70 | 34.74 | 34.67 | 34.70 | 1,022,132 | +0.02(+0.04%) |
Sep 12, 2019 | 34.62 | 34.72 | 34.60 | 34.69 | 391,788 | +0.04(+0.13%) |
Sep 11, 2019 | 34.60 | 34.65 | 34.58 | 34.64 | 1,444,638 | +0.07(+0.19%) |
Sep 10, 2019 | 34.55 | 34.58 | 34.53 | 34.58 | 241,349 | +0.06(+0.17%) |
Sep 09, 2019 | 34.46 | 34.54 | 34.46 | 34.52 | 371,388 | +0.08(+0.24%) |
Sep 06, 2019 | 34.43 | 34.45 | 34.40 | 34.43 | 200,263 | +0.04(+0.11%) |
Sep 05, 2019 | 34.36 | 34.42 | 34.35 | 34.40 | 602,900 | +0.05(+0.13%) |
Sep 04, 2019 | 34.33 | 34.41 | 34.29 | 34.35 | 176,365 | +0.09(+0.27%) |
Sep 03, 2019 | 34.34 | 34.34 | 34.18 | 34.26 | 703,540 | -0.03(-0.10%) |
Aug 30, 2019 | 34.35 | 34.35 | 34.28 | 34.29 | 188,222 | -0.04(-0.11%) |
Aug 29, 2019 | 34.28 | 34.33 | 34.28 | 34.33 | 632,125 | +0.04(+0.11%) |
Aug 28, 2019 | 34.31 | 34.31 | 34.28 | 34.29 | 277,352 | +0.00(+0.00%) |
Aug 27, 2019 | 34.29 | 34.29 | 34.25 | 34.29 | 521,032 | +0.01(+0.04%) |
Aug 26, 2019 | 34.24 | 34.28 | 34.20 | 34.28 | 374,837 | +0.08(+0.24%) |
Aug 23, 2019 | 34.28 | 34.28 | 34.17 | 34.19 | 812,146 | -0.07(-0.20%) |
Aug 22, 2019 | 34.25 | 34.28 | 34.24 | 34.26 | 384,148 | +0.01(+0.04%) |
Aug 21, 2019 | 34.21 | 34.26 | 34.21 | 34.25 | 584,257 | +0.04(+0.13%) |
Aug 20, 2019 | 34.21 | 34.23 | 34.19 | 34.20 | 1,219,499 | +0.01(+0.02%) |
Aug 19, 2019 | 34.18 | 34.22 | 34.16 | 34.19 | 358,225 | +0.06(+0.17%) |
Aug 16, 2019 | 34.13 | 34.16 | 34.09 | 34.13 | 259,275 | +0.01(+0.02%) |
Aug 15, 2019 | 34.15 | 34.15 | 34.12 | 34.13 | 295,878 | -0.04(-0.13%) |
Aug 14, 2019 | 34.22 | 34.22 | 34.16 | 34.17 | 473,012 | -0.04(-0.13%) |
Aug 13, 2019 | 34.22 | 34.23 | 34.19 | 34.22 | 883,324 | +0.01(+0.04%) |
Aug 12, 2019 | 34.24 | 34.25 | 34.19 | 34.20 | 663,726 | -0.05(-0.15%) |
Aug 09, 2019 | 34.30 | 34.31 | 34.24 | 34.25 | 1,025,974 | -0.07(-0.22%) |
Aug 08, 2019 | 34.29 | 34.33 | 34.28 | 34.33 | 392,822 | +0.02(+0.07%) |
Aug 07, 2019 | 34.33 | 34.38 | 34.29 | 34.31 | 1,122,410 | -0.03(-0.09%) |
Aug 06, 2019 | 34.33 | 34.39 | 34.32 | 34.33 | 642,453 | -0.02(-0.07%) |
Aug 05, 2019 | 34.42 | 34.43 | 34.31 | 34.36 | 738,446 | -0.10(-0.30%) |
Aug 02, 2019 | 34.54 | 34.54 | 34.39 | 34.46 | 11,227,134 | -0.08(-0.24%) |
Aug 01, 2019 | 34.50 | 34.55 | 34.49 | 34.54 | 944,577 | +0.04(+0.13%) |
Jul 31, 2019 | 34.52 | 34.53 | 34.47 | 34.50 | 255,033 | -0.01(-0.04%) |
Jul 30, 2019 | 34.46 | 34.51 | 34.46 | 34.51 | 831,868 | +0.02(+0.06%) |
Jul 29, 2019 | 34.43 | 34.49 | 34.42 | 34.49 | 468,585 | +0.07(+0.22%) |
Jul 26, 2019 | 34.36 | 34.42 | 34.36 | 34.42 | 568,162 | +0.08(+0.24%) |
Jul 25, 2019 | 34.33 | 34.36 | 34.33 | 34.34 | 388,423 | +0.01(+0.02%) |
Jul 24, 2019 | 34.34 | 34.35 | 34.33 | 34.33 | 721,038 | +0.01(+0.02%) |
Jul 23, 2019 | 34.37 | 34.37 | 34.31 | 34.32 | 450,121 | -0.01(-0.04%) |
Jul 22, 2019 | 34.31 | 34.35 | 34.31 | 34.34 | 251,167 | +0.01(+0.04%) |
Jul 19, 2019 | 34.34 | 34.37 | 34.31 | 34.32 | 231,548 | -0.04(-0.11%) |
Jul 18, 2019 | 34.34 | 34.37 | 34.34 | 34.36 | 304,434 | -0.01(-0.02%) |
Jul 17, 2019 | 34.31 | 34.37 | 34.31 | 34.37 | 445,250 | +0.08(+0.24%) |
Jul 16, 2019 | 34.34 | 34.34 | 34.28 | 34.28 | 691,413 | -0.04(-0.11%) |
Jul 15, 2019 | 34.29 | 34.32 | 34.28 | 34.32 | 233,781 | +0.05(+0.15%) |
Jul 12, 2019 | 34.25 | 34.27 | 34.23 | 34.27 | 606,955 | +0.00(+0.00%) |
Jul 11, 2019 | 34.21 | 34.27 | 34.21 | 34.27 | 292,203 | +0.03(+0.09%) |
Jul 10, 2019 | 34.25 | 34.28 | 34.20 | 34.24 | 345,385 | +0.03(+0.09%) |
Jul 09, 2019 | 34.23 | 34.27 | 34.20 | 34.21 | 380,243 | -0.04(-0.11%) |
Jul 08, 2019 | 34.21 | 34.25 | 34.21 | 34.25 | 157,151 | +0.01(+0.04%) |
Jul 05, 2019 | 34.23 | 34.24 | 34.22 | 34.23 | 287,987 | +0.01(+0.02%) |
Jul 03, 2019 | 34.25 | 34.25 | 34.21 | 34.22 | 326,780 | -0.01(-0.02%) |
Jul 02, 2019 | 34.25 | 34.25 | 34.19 | 34.23 | 489,800 | -0.01(-0.02%) |