Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.34 | 36.27 | 35.34 | 35.75 | 233,173 | +0.44(+1.25%) |
Sep 27, 2019 | 35.40 | 35.49 | 35.02 | 35.31 | 118,628 | -0.02(-0.07%) |
Sep 26, 2019 | 35.26 | 35.52 | 34.89 | 35.33 | 120,962 | +0.00(+0.00%) |
Sep 25, 2019 | 34.69 | 35.45 | 34.54 | 35.33 | 125,446 | +0.70(+2.02%) |
Sep 24, 2019 | 34.75 | 34.86 | 34.30 | 34.64 | 116,261 | -0.01(-0.02%) |
Sep 23, 2019 | 34.99 | 35.14 | 34.51 | 34.64 | 156,479 | -0.35(-0.99%) |
Sep 20, 2019 | 35.06 | 35.57 | 34.84 | 34.99 | 450,214 | +0.01(+0.02%) |
Sep 19, 2019 | 35.33 | 35.69 | 34.80 | 34.98 | 120,375 | -0.10(-0.30%) |
Sep 18, 2019 | 35.07 | 35.59 | 34.40 | 35.09 | 112,556 | +0.06(+0.18%) |
Sep 17, 2019 | 34.15 | 35.13 | 34.15 | 35.02 | 90,439 | +0.88(+2.59%) |
Sep 16, 2019 | 33.46 | 34.44 | 33.46 | 34.14 | 95,659 | +0.86(+2.58%) |
Sep 13, 2019 | 33.59 | 34.14 | 33.22 | 33.28 | 129,220 | -0.37(-1.10%) |
Sep 12, 2019 | 33.34 | 33.82 | 33.32 | 33.65 | 176,354 | +0.52(+1.57%) |
Sep 11, 2019 | 33.00 | 33.65 | 33.00 | 33.13 | 172,239 | +0.19(+0.58%) |
Sep 10, 2019 | 33.79 | 33.91 | 32.71 | 32.93 | 152,138 | -1.08(-3.18%) |
Sep 09, 2019 | 34.31 | 34.31 | 33.71 | 34.02 | 157,346 | -0.28(-0.82%) |
Sep 06, 2019 | 34.44 | 34.70 | 34.13 | 34.30 | 78,504 | +0.06(+0.19%) |
Sep 05, 2019 | 34.68 | 34.68 | 33.94 | 34.23 | 116,812 | -0.40(-1.16%) |
Sep 04, 2019 | 34.73 | 35.14 | 34.44 | 34.64 | 139,683 | +0.08(+0.23%) |
Sep 03, 2019 | 34.12 | 34.80 | 34.12 | 34.56 | 159,851 | +0.34(+0.98%) |
Aug 30, 2019 | 34.52 | 34.55 | 34.08 | 34.22 | 80,497 | -0.30(-0.88%) |
Aug 29, 2019 | 34.25 | 34.56 | 34.13 | 34.52 | 76,266 | +0.43(+1.25%) |
Aug 28, 2019 | 34.29 | 34.47 | 34.07 | 34.10 | 88,369 | -0.18(-0.52%) |
Aug 27, 2019 | 34.14 | 34.79 | 33.94 | 34.28 | 152,321 | +0.41(+1.21%) |
Aug 26, 2019 | 34.19 | 34.30 | 33.59 | 33.87 | 142,788 | -0.16(-0.47%) |
Aug 23, 2019 | 34.56 | 34.91 | 33.96 | 34.03 | 113,270 | -0.72(-2.08%) |
Aug 22, 2019 | 34.68 | 34.83 | 34.39 | 34.75 | 96,410 | +0.05(+0.14%) |
Aug 21, 2019 | 34.64 | 34.88 | 34.43 | 34.70 | 103,465 | +0.19(+0.56%) |
Aug 20, 2019 | 34.79 | 34.95 | 34.50 | 34.51 | 92,572 | -0.29(-0.83%) |
Aug 19, 2019 | 34.63 | 34.96 | 34.33 | 34.80 | 200,915 | +0.13(+0.37%) |
Aug 16, 2019 | 34.50 | 34.77 | 34.24 | 34.67 | 225,294 | +0.24(+0.70%) |
Aug 15, 2019 | 34.27 | 34.69 | 33.84 | 34.43 | 149,399 | +0.27(+0.78%) |
Aug 14, 2019 | 34.30 | 34.44 | 33.84 | 34.16 | 117,147 | -0.21(-0.62%) |
Aug 13, 2019 | 34.53 | 34.88 | 34.26 | 34.38 | 89,306 | -0.21(-0.62%) |
Aug 12, 2019 | 33.90 | 34.76 | 33.90 | 34.59 | 134,713 | +0.59(+1.73%) |
Aug 09, 2019 | 33.99 | 34.39 | 33.65 | 34.00 | 185,454 | -0.06(-0.16%) |
Aug 08, 2019 | 34.10 | 34.62 | 33.80 | 34.06 | 153,813 | +0.09(+0.26%) |
Aug 07, 2019 | 32.73 | 34.25 | 32.73 | 33.97 | 121,227 | +0.87(+2.62%) |
Aug 06, 2019 | 33.01 | 33.55 | 32.92 | 33.10 | 94,457 | +0.15(+0.46%) |
Aug 05, 2019 | 33.36 | 33.41 | 32.59 | 32.95 | 78,874 | -0.65(-1.94%) |
Aug 02, 2019 | 32.99 | 33.64 | 32.88 | 33.60 | 92,475 | +0.60(+1.83%) |
Aug 01, 2019 | 32.63 | 33.23 | 32.63 | 33.00 | 78,986 | +0.34(+1.05%) |
Jul 31, 2019 | 33.21 | 33.37 | 32.52 | 32.66 | 156,690 | -0.49(-1.49%) |
Jul 30, 2019 | 33.11 | 33.38 | 32.88 | 33.15 | 136,985 | +0.03(+0.10%) |
Jul 29, 2019 | 33.14 | 33.46 | 33.02 | 33.12 | 74,916 | -0.02(-0.05%) |
Jul 26, 2019 | 32.71 | 33.33 | 32.64 | 33.14 | 120,406 | +0.49(+1.51%) |
Jul 25, 2019 | 32.90 | 32.91 | 32.59 | 32.64 | 79,316 | -0.12(-0.36%) |
Jul 24, 2019 | 32.40 | 32.82 | 32.10 | 32.76 | 102,007 | +0.32(+0.98%) |
Jul 23, 2019 | 32.16 | 32.66 | 31.79 | 32.44 | 220,216 | +0.39(+1.21%) |
Jul 22, 2019 | 32.04 | 32.28 | 31.69 | 32.05 | 68,652 | +0.08(+0.25%) |
Jul 19, 2019 | 32.32 | 32.56 | 31.94 | 31.98 | 114,745 | -0.48(-1.47%) |
Jul 18, 2019 | 31.95 | 32.48 | 31.76 | 32.45 | 77,957 | +0.52(+1.64%) |
Jul 17, 2019 | 31.88 | 32.01 | 31.32 | 31.93 | 99,584 | +0.10(+0.32%) |
Jul 16, 2019 | 31.86 | 32.09 | 31.59 | 31.82 | 101,100 | -0.27(-0.84%) |
Jul 15, 2019 | 32.63 | 32.92 | 32.06 | 32.09 | 54,901 | -0.34(-1.05%) |
Jul 12, 2019 | 32.39 | 32.63 | 32.14 | 32.44 | 112,354 | -0.16(-0.49%) |
Jul 11, 2019 | 32.66 | 32.74 | 32.13 | 32.59 | 143,930 | -0.14(-0.44%) |
Jul 10, 2019 | 31.66 | 32.82 | 31.66 | 32.74 | 169,312 | -0.13(-0.39%) |
Jul 09, 2019 | 32.67 | 32.96 | 32.48 | 32.87 | 143,032 | +0.17(+0.51%) |
Jul 08, 2019 | 32.38 | 32.75 | 32.38 | 32.70 | 86,698 | +0.32(+0.98%) |
Jul 05, 2019 | 31.92 | 32.57 | 31.51 | 32.38 | 63,537 | +0.32(+0.99%) |
Jul 03, 2019 | 31.80 | 32.31 | 31.76 | 32.06 | 52,339 | +0.23(+0.72%) |
Jul 02, 2019 | 31.43 | 32.05 | 31.43 | 31.83 | 96,926 | +0.45(+1.42%) |