Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.10 | 32.12 | 31.24 | 31.47 | 50,633 | -0.65(-2.02%) |
Sep 27, 2019 | 32.61 | 33.10 | 32.02 | 32.12 | 37,100 | -0.37(-1.14%) |
Sep 26, 2019 | 33.70 | 33.70 | 32.44 | 32.49 | 36,766 | -1.24(-3.67%) |
Sep 25, 2019 | 34.04 | 34.23 | 33.73 | 33.73 | 22,370 | -0.27(-0.79%) |
Sep 24, 2019 | 35.33 | 35.49 | 33.79 | 34.00 | 65,365 | -1.24(-3.51%) |
Sep 23, 2019 | 35.42 | 35.64 | 35.21 | 35.23 | 10,602 | -0.27(-0.76%) |
Sep 20, 2019 | 35.61 | 35.82 | 35.35 | 35.50 | 45,723 | -0.12(-0.34%) |
Sep 19, 2019 | 35.81 | 36.08 | 35.53 | 35.62 | 12,716 | -0.11(-0.31%) |
Sep 18, 2019 | 35.89 | 35.90 | 35.36 | 35.73 | 16,663 | -0.36(-0.99%) |
Sep 17, 2019 | 36.28 | 36.28 | 35.70 | 36.09 | 10,461 | -0.18(-0.49%) |
Sep 16, 2019 | 35.60 | 36.34 | 35.60 | 36.27 | 10,219 | +0.64(+1.79%) |
Sep 13, 2019 | 35.95 | 36.08 | 35.63 | 35.63 | 13,436 | -0.24(-0.67%) |
Sep 12, 2019 | 36.62 | 36.62 | 35.79 | 35.87 | 14,258 | -0.65(-1.77%) |
Sep 11, 2019 | 35.82 | 36.61 | 35.75 | 36.52 | 47,315 | +0.78(+2.18%) |
Sep 10, 2019 | 34.39 | 35.74 | 34.20 | 35.74 | 27,026 | +1.13(+3.26%) |
Sep 09, 2019 | 34.92 | 35.25 | 34.53 | 34.62 | 32,351 | +0.57(+1.67%) |
Sep 06, 2019 | 34.41 | 34.61 | 33.99 | 34.05 | 10,428 | -0.23(-0.67%) |
Sep 05, 2019 | 33.92 | 34.48 | 33.88 | 34.28 | 21,823 | +0.42(+1.24%) |
Sep 04, 2019 | 33.80 | 33.91 | 33.35 | 33.86 | 33,528 | +0.26(+0.77%) |
Sep 03, 2019 | 34.08 | 34.48 | 33.51 | 33.60 | 45,350 | -0.71(-2.06%) |
Aug 30, 2019 | 34.82 | 34.82 | 34.25 | 34.31 | 32,387 | -0.38(-1.09%) |
Aug 29, 2019 | 34.61 | 34.69 | 34.28 | 34.69 | 29,241 | +0.47(+1.37%) |
Aug 28, 2019 | 33.48 | 34.53 | 33.42 | 34.22 | 16,352 | +0.55(+1.63%) |
Aug 27, 2019 | 34.45 | 34.68 | 33.41 | 33.67 | 26,827 | -0.48(-1.40%) |
Aug 26, 2019 | 34.14 | 34.19 | 33.80 | 34.15 | 54,731 | +0.44(+1.30%) |
Aug 23, 2019 | 34.86 | 35.07 | 33.68 | 33.71 | 40,008 | -1.30(-3.70%) |
Aug 22, 2019 | 35.82 | 35.82 | 34.85 | 35.01 | 17,833 | -0.81(-2.27%) |
Aug 21, 2019 | 35.71 | 35.90 | 35.61 | 35.82 | 57,264 | +0.33(+0.94%) |
Aug 20, 2019 | 35.69 | 35.84 | 35.38 | 35.48 | 26,586 | -0.37(-1.03%) |
Aug 19, 2019 | 35.81 | 35.97 | 35.46 | 35.85 | 28,609 | +0.54(+1.52%) |
Aug 16, 2019 | 34.72 | 35.32 | 34.71 | 35.31 | 33,891 | +0.87(+2.52%) |
Aug 15, 2019 | 34.91 | 35.10 | 34.36 | 34.45 | 34,342 | -0.36(-1.03%) |
Aug 14, 2019 | 34.82 | 35.27 | 34.66 | 34.81 | 36,494 | -0.60(-1.69%) |
Aug 13, 2019 | 34.75 | 35.63 | 34.75 | 35.40 | 27,066 | +0.80(+2.31%) |
Aug 12, 2019 | 34.96 | 35.07 | 34.44 | 34.61 | 14,246 | -0.63(-1.78%) |
Aug 09, 2019 | 35.25 | 35.55 | 34.91 | 35.23 | 21,558 | -0.24(-0.67%) |
Aug 08, 2019 | 35.03 | 35.50 | 34.86 | 35.47 | 24,494 | +0.62(+1.77%) |
Aug 07, 2019 | 34.16 | 35.01 | 34.16 | 34.86 | 24,586 | +0.35(+1.01%) |
Aug 06, 2019 | 33.99 | 34.58 | 33.51 | 34.51 | 14,843 | +0.91(+2.70%) |
Aug 05, 2019 | 34.04 | 34.27 | 33.33 | 33.60 | 50,129 | -0.78(-2.26%) |
Aug 02, 2019 | 35.16 | 35.16 | 34.06 | 34.38 | 26,571 | -0.95(-2.68%) |
Aug 01, 2019 | 35.34 | 35.99 | 35.13 | 35.32 | 22,379 | +0.14(+0.40%) |
Jul 31, 2019 | 35.61 | 35.95 | 35.05 | 35.18 | 33,122 | -0.38(-1.07%) |
Jul 30, 2019 | 34.88 | 35.56 | 34.88 | 35.56 | 20,471 | +0.36(+1.02%) |
Jul 29, 2019 | 35.32 | 35.39 | 34.75 | 35.20 | 29,132 | -0.12(-0.34%) |
Jul 26, 2019 | 34.90 | 35.32 | 34.90 | 35.32 | 48,230 | +0.55(+1.58%) |
Jul 25, 2019 | 35.53 | 35.65 | 34.70 | 34.78 | 31,465 | -0.78(-2.19%) |
Jul 24, 2019 | 34.97 | 35.56 | 34.79 | 35.55 | 37,012 | +0.54(+1.54%) |
Jul 23, 2019 | 35.51 | 35.51 | 34.98 | 35.02 | 18,091 | -0.55(-1.54%) |
Jul 22, 2019 | 35.46 | 35.79 | 35.46 | 35.56 | 18,026 | +0.21(+0.59%) |
Jul 19, 2019 | 36.15 | 36.15 | 35.35 | 35.35 | 16,043 | -0.74(-2.04%) |
Jul 18, 2019 | 35.56 | 36.09 | 35.56 | 36.09 | 13,601 | +0.46(+1.29%) |
Jul 17, 2019 | 35.84 | 35.84 | 35.52 | 35.63 | 20,282 | -0.06(-0.17%) |
Jul 16, 2019 | 36.00 | 36.00 | 35.66 | 35.69 | 21,780 | -0.28(-0.78%) |
Jul 15, 2019 | 36.09 | 36.09 | 35.78 | 35.97 | 21,731 | -0.04(-0.11%) |
Jul 12, 2019 | 35.78 | 36.17 | 35.67 | 36.01 | 19,953 | +0.27(+0.75%) |
Jul 11, 2019 | 36.19 | 36.20 | 35.50 | 35.74 | 24,762 | -0.47(-1.29%) |
Jul 10, 2019 | 36.30 | 36.32 | 35.67 | 36.21 | 45,477 | +0.10(+0.28%) |
Jul 09, 2019 | 35.28 | 36.17 | 35.28 | 36.11 | 23,194 | +0.55(+1.54%) |
Jul 08, 2019 | 36.03 | 36.03 | 35.32 | 35.56 | 26,393 | -0.59(-1.63%) |
Jul 05, 2019 | 36.55 | 36.87 | 36.12 | 36.15 | 22,360 | -0.69(-1.88%) |
Jul 03, 2019 | 36.43 | 36.86 | 36.30 | 36.85 | 13,035 | +0.62(+1.72%) |
Jul 02, 2019 | 36.57 | 36.57 | 35.97 | 36.22 | 53,068 | -0.32(-0.87%) |