Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.91 | 36.91 | 36.72 | 36.75 | 83,349 | -0.05(-0.15%) |
Sep 27, 2019 | 37.02 | 37.13 | 36.67 | 36.81 | 81,536 | +0.03(+0.07%) |
Sep 26, 2019 | 36.90 | 36.92 | 36.74 | 36.78 | 61,301 | -0.15(-0.42%) |
Sep 25, 2019 | 36.65 | 37.00 | 36.58 | 36.93 | 69,890 | +0.31(+0.84%) |
Sep 24, 2019 | 37.11 | 37.14 | 36.53 | 36.63 | 183,649 | -0.36(-0.98%) |
Sep 23, 2019 | 36.68 | 37.08 | 36.63 | 36.99 | 73,421 | +0.08(+0.22%) |
Sep 20, 2019 | 37.20 | 37.30 | 36.90 | 36.91 | 90,608 | -0.20(-0.55%) |
Sep 19, 2019 | 37.24 | 37.48 | 37.09 | 37.11 | 126,951 | -0.16(-0.43%) |
Sep 18, 2019 | 36.98 | 37.33 | 36.92 | 37.27 | 85,908 | +0.17(+0.46%) |
Sep 17, 2019 | 36.97 | 37.12 | 36.84 | 37.10 | 114,317 | -0.02(-0.05%) |
Sep 16, 2019 | 36.91 | 37.14 | 36.84 | 37.12 | 195,555 | -0.12(-0.31%) |
Sep 13, 2019 | 37.17 | 37.34 | 37.06 | 37.23 | 290,281 | +0.29(+0.78%) |
Sep 12, 2019 | 36.62 | 37.07 | 36.54 | 36.95 | 266,201 | +0.18(+0.49%) |
Sep 11, 2019 | 36.58 | 36.78 | 36.23 | 36.77 | 212,787 | +0.25(+0.69%) |
Sep 10, 2019 | 36.45 | 36.57 | 36.20 | 36.52 | 144,835 | +0.15(+0.42%) |
Sep 09, 2019 | 36.02 | 36.48 | 35.95 | 36.36 | 148,183 | +0.57(+1.61%) |
Sep 06, 2019 | 35.83 | 35.93 | 35.67 | 35.79 | 2,317,242 | -0.01(-0.03%) |
Sep 05, 2019 | 35.53 | 36.08 | 35.53 | 35.80 | 359,532 | +0.70(+2.00%) |
Sep 04, 2019 | 35.02 | 35.15 | 34.93 | 35.10 | 187,756 | +0.34(+0.98%) |
Sep 03, 2019 | 34.88 | 34.88 | 34.50 | 34.76 | 122,888 | -0.34(-0.97%) |
Aug 30, 2019 | 35.21 | 35.30 | 35.02 | 35.10 | 147,868 | +0.08(+0.23%) |
Aug 29, 2019 | 34.81 | 35.12 | 34.79 | 35.02 | 134,294 | +0.54(+1.56%) |
Aug 28, 2019 | 34.03 | 34.55 | 34.03 | 34.48 | 225,638 | +0.28(+0.81%) |
Aug 27, 2019 | 34.60 | 34.69 | 34.03 | 34.20 | 118,384 | -0.27(-0.78%) |
Aug 26, 2019 | 34.34 | 34.48 | 34.18 | 34.47 | 137,747 | +0.32(+0.95%) |
Aug 23, 2019 | 34.85 | 35.06 | 33.95 | 34.15 | 216,013 | -0.90(-2.56%) |
Aug 22, 2019 | 34.98 | 35.15 | 34.83 | 35.04 | 108,900 | +0.22(+0.62%) |
Aug 21, 2019 | 34.94 | 34.94 | 34.77 | 34.83 | 95,242 | +0.17(+0.49%) |
Aug 20, 2019 | 34.95 | 35.06 | 34.66 | 34.66 | 151,499 | -0.47(-1.33%) |
Aug 19, 2019 | 35.30 | 35.30 | 35.07 | 35.12 | 264,994 | +0.34(+0.98%) |
Aug 16, 2019 | 34.30 | 34.85 | 34.30 | 34.78 | 259,772 | +0.66(+1.95%) |
Aug 15, 2019 | 34.17 | 34.36 | 33.95 | 34.12 | 137,845 | +0.05(+0.16%) |
Aug 14, 2019 | 34.50 | 34.71 | 34.02 | 34.06 | 319,130 | -1.23(-3.49%) |
Aug 13, 2019 | 34.79 | 35.53 | 34.76 | 35.30 | 165,579 | +0.40(+1.13%) |
Aug 12, 2019 | 35.19 | 35.26 | 34.82 | 34.90 | 191,048 | -0.66(-1.87%) |
Aug 09, 2019 | 35.56 | 35.72 | 35.25 | 35.56 | 122,481 | -0.09(-0.25%) |
Aug 08, 2019 | 35.30 | 35.70 | 35.22 | 35.65 | 104,781 | +0.61(+1.74%) |
Aug 07, 2019 | 34.79 | 35.15 | 34.38 | 35.04 | 172,233 | -0.38(-1.06%) |
Aug 06, 2019 | 35.14 | 35.42 | 34.81 | 35.42 | 110,386 | +0.54(+1.54%) |
Aug 05, 2019 | 35.33 | 35.39 | 34.60 | 34.88 | 455,080 | -1.18(-3.26%) |
Aug 02, 2019 | 36.08 | 36.19 | 35.62 | 36.06 | 217,794 | -0.10(-0.27%) |
Aug 01, 2019 | 36.97 | 37.17 | 36.09 | 36.16 | 319,351 | -0.84(-2.28%) |
Jul 31, 2019 | 37.15 | 37.27 | 36.89 | 37.00 | 140,235 | -0.15(-0.41%) |
Jul 30, 2019 | 36.94 | 37.15 | 36.82 | 37.15 | 95,676 | -0.02(-0.05%) |
Jul 29, 2019 | 37.43 | 37.50 | 37.14 | 37.17 | 153,464 | -0.28(-0.74%) |
Jul 26, 2019 | 37.15 | 37.47 | 37.10 | 37.45 | 123,149 | +0.39(+1.04%) |
Jul 25, 2019 | 37.32 | 37.33 | 36.98 | 37.06 | 126,328 | -0.24(-0.65%) |
Jul 24, 2019 | 36.85 | 37.32 | 36.85 | 37.31 | 153,098 | +0.40(+1.07%) |
Jul 23, 2019 | 36.60 | 36.94 | 36.60 | 36.91 | 100,125 | +0.38(+1.03%) |
Jul 22, 2019 | 36.46 | 36.57 | 36.33 | 36.53 | 104,809 | +0.07(+0.20%) |
Jul 19, 2019 | 36.65 | 36.75 | 36.46 | 36.46 | 169,470 | -0.14(-0.39%) |
Jul 18, 2019 | 36.28 | 36.67 | 36.28 | 36.61 | 114,399 | +0.28(+0.77%) |
Jul 17, 2019 | 36.53 | 36.56 | 36.27 | 36.33 | 158,933 | -0.28(-0.76%) |
Jul 16, 2019 | 36.69 | 36.77 | 36.52 | 36.61 | 104,322 | -0.06(-0.17%) |
Jul 15, 2019 | 36.93 | 36.93 | 36.59 | 36.67 | 147,906 | -0.26(-0.71%) |
Jul 12, 2019 | 36.74 | 36.93 | 36.69 | 36.93 | 167,354 | +0.26(+0.71%) |
Jul 11, 2019 | 36.52 | 36.70 | 36.44 | 36.67 | 121,412 | +0.22(+0.59%) |
Jul 10, 2019 | 36.62 | 36.77 | 36.43 | 36.45 | 141,526 | -0.17(-0.47%) |
Jul 09, 2019 | 36.30 | 36.66 | 36.30 | 36.62 | 83,342 | +0.11(+0.29%) |
Jul 08, 2019 | 36.59 | 36.69 | 36.44 | 36.52 | 87,023 | -0.26(-0.71%) |
Jul 05, 2019 | 36.65 | 36.82 | 36.58 | 36.78 | 91,749 | +0.17(+0.47%) |
Jul 03, 2019 | 36.41 | 36.61 | 36.38 | 36.61 | 75,938 | +0.27(+0.74%) |
Jul 02, 2019 | 36.41 | 36.46 | 36.11 | 36.34 | 155,344 | -0.08(-0.22%) |