Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.21 | 35.63 | 34.71 | 35.55 | 574,556 | +0.27(+0.76%) |
Sep 27, 2019 | 35.74 | 36.36 | 34.89 | 35.28 | 479,504 | -0.48(-1.33%) |
Sep 26, 2019 | 36.49 | 36.86 | 35.55 | 35.76 | 462,753 | -0.89(-2.44%) |
Sep 25, 2019 | 35.62 | 36.74 | 35.62 | 36.65 | 407,578 | +0.90(+2.53%) |
Sep 24, 2019 | 35.72 | 35.86 | 35.04 | 35.75 | 496,004 | +0.22(+0.61%) |
Sep 23, 2019 | 35.64 | 35.80 | 34.75 | 35.53 | 472,693 | -0.11(-0.30%) |
Sep 20, 2019 | 35.61 | 35.83 | 35.27 | 35.64 | 736,005 | +0.02(+0.05%) |
Sep 19, 2019 | 36.23 | 36.49 | 35.56 | 35.62 | 254,360 | -0.36(-1.00%) |
Sep 18, 2019 | 36.52 | 36.90 | 35.88 | 35.98 | 424,782 | -0.43(-1.19%) |
Sep 17, 2019 | 37.02 | 37.06 | 35.88 | 36.42 | 650,764 | -0.81(-2.18%) |
Sep 16, 2019 | 36.67 | 37.28 | 36.44 | 37.23 | 451,418 | +0.43(+1.18%) |
Sep 13, 2019 | 37.01 | 37.51 | 36.70 | 36.79 | 458,687 | -0.22(-0.59%) |
Sep 12, 2019 | 36.57 | 37.41 | 36.14 | 37.01 | 717,659 | +0.19(+0.52%) |
Sep 11, 2019 | 36.98 | 37.13 | 35.95 | 36.82 | 575,201 | +0.32(+0.87%) |
Sep 10, 2019 | 35.70 | 36.50 | 35.20 | 36.50 | 820,337 | +0.74(+2.08%) |
Sep 09, 2019 | 36.09 | 36.40 | 35.43 | 35.76 | 939,900 | -0.13(-0.37%) |
Sep 06, 2019 | 35.91 | 36.15 | 35.36 | 35.89 | 932,090 | +0.19(+0.54%) |
Sep 05, 2019 | 34.69 | 35.93 | 34.57 | 35.70 | 1,130,992 | +1.52(+4.45%) |
Sep 04, 2019 | 34.14 | 34.52 | 33.75 | 34.18 | 830,925 | +0.35(+1.04%) |
Sep 03, 2019 | 33.73 | 34.02 | 33.27 | 33.83 | 642,913 | -0.13(-0.37%) |
Aug 30, 2019 | 33.56 | 34.07 | 33.43 | 33.95 | 532,742 | +0.48(+1.42%) |
Aug 29, 2019 | 33.42 | 33.75 | 33.27 | 33.48 | 354,514 | +0.23(+0.68%) |
Aug 28, 2019 | 32.94 | 33.43 | 32.80 | 33.25 | 419,515 | +0.33(+1.01%) |
Aug 27, 2019 | 33.48 | 33.53 | 32.85 | 32.92 | 387,184 | -0.32(-0.97%) |
Aug 26, 2019 | 33.54 | 33.62 | 32.60 | 33.24 | 595,605 | +0.02(+0.07%) |
Aug 23, 2019 | 33.77 | 34.53 | 33.05 | 33.22 | 760,118 | -0.59(-1.74%) |
Aug 22, 2019 | 33.55 | 33.92 | 33.14 | 33.81 | 310,360 | +0.30(+0.89%) |
Aug 21, 2019 | 33.46 | 33.95 | 32.74 | 33.51 | 435,867 | +0.26(+0.80%) |
Aug 20, 2019 | 33.36 | 33.57 | 32.84 | 33.24 | 669,263 | -0.17(-0.52%) |
Aug 19, 2019 | 33.93 | 34.34 | 33.14 | 33.42 | 586,167 | -0.02(-0.05%) |
Aug 16, 2019 | 32.74 | 33.54 | 32.55 | 33.43 | 522,241 | +0.91(+2.80%) |
Aug 15, 2019 | 32.93 | 33.88 | 32.39 | 32.52 | 1,109,942 | -0.23(-0.71%) |
Aug 14, 2019 | 32.89 | 33.44 | 32.23 | 32.75 | 684,706 | -0.58(-1.74%) |
Aug 13, 2019 | 33.13 | 34.16 | 33.13 | 33.33 | 524,131 | +0.02(+0.05%) |
Aug 12, 2019 | 33.75 | 33.92 | 32.89 | 33.32 | 442,031 | -0.39(-1.15%) |
Aug 09, 2019 | 34.73 | 34.86 | 33.54 | 33.71 | 481,549 | -1.02(-2.93%) |
Aug 08, 2019 | 33.55 | 35.06 | 33.55 | 34.72 | 1,456,164 | +1.28(+3.84%) |
Aug 07, 2019 | 31.49 | 35.33 | 31.48 | 33.44 | 1,934,502 | +1.52(+4.77%) |
Aug 06, 2019 | 31.94 | 32.04 | 31.30 | 31.92 | 595,819 | +0.30(+0.94%) |
Aug 05, 2019 | 31.88 | 31.88 | 31.09 | 31.62 | 700,961 | -0.79(-2.43%) |
Aug 02, 2019 | 32.15 | 33.01 | 31.99 | 32.41 | 668,348 | +0.12(+0.36%) |
Aug 01, 2019 | 33.11 | 33.40 | 32.22 | 32.29 | 904,636 | -0.82(-2.48%) |
Jul 31, 2019 | 33.47 | 33.89 | 32.83 | 33.11 | 573,460 | -0.51(-1.53%) |
Jul 30, 2019 | 33.18 | 33.94 | 33.15 | 33.62 | 576,336 | +0.45(+1.35%) |
Jul 29, 2019 | 34.04 | 34.27 | 32.75 | 33.18 | 641,388 | -0.70(-2.05%) |
Jul 26, 2019 | 32.79 | 33.98 | 32.78 | 33.87 | 587,567 | +1.25(+3.83%) |
Jul 25, 2019 | 32.78 | 33.25 | 32.34 | 32.62 | 866,735 | -0.38(-1.15%) |
Jul 24, 2019 | 32.96 | 33.33 | 32.71 | 33.00 | 916,900 | +0.16(+0.48%) |
Jul 23, 2019 | 33.24 | 33.78 | 32.80 | 32.84 | 783,983 | -0.27(-0.80%) |
Jul 22, 2019 | 33.90 | 34.16 | 32.72 | 33.11 | 891,932 | -0.84(-2.46%) |
Jul 19, 2019 | 32.85 | 34.24 | 32.75 | 33.95 | 1,308,562 | +1.37(+4.19%) |
Jul 18, 2019 | 32.12 | 33.16 | 31.93 | 32.58 | 1,610,915 | +0.41(+1.26%) |
Jul 17, 2019 | 29.26 | 32.52 | 29.01 | 32.17 | 8,097,739 | -5.52(-14.63%) |
Jul 16, 2019 | 36.27 | 37.89 | 36.08 | 37.69 | 529,433 | +1.17(+3.20%) |
Jul 15, 2019 | 37.35 | 37.63 | 36.46 | 36.52 | 425,914 | -0.80(-2.15%) |
Jul 12, 2019 | 36.89 | 37.70 | 36.89 | 37.33 | 383,379 | +0.47(+1.28%) |
Jul 11, 2019 | 37.84 | 38.10 | 36.74 | 36.85 | 537,879 | -1.03(-2.71%) |
Jul 10, 2019 | 37.54 | 38.58 | 37.45 | 37.88 | 475,800 | +0.47(+1.26%) |
Jul 09, 2019 | 37.69 | 37.95 | 36.89 | 37.41 | 478,966 | -0.28(-0.75%) |
Jul 08, 2019 | 38.78 | 38.90 | 37.60 | 37.69 | 574,445 | -1.34(-3.44%) |
Jul 05, 2019 | 39.02 | 39.35 | 38.33 | 39.03 | 361,282 | +0.00(+0.00%) |
Jul 03, 2019 | 38.59 | 39.04 | 36.88 | 39.03 | 971,188 | -0.83(-2.08%) |
Jul 02, 2019 | 40.43 | 40.78 | 39.53 | 39.86 | 314,294 | -0.51(-1.25%) |