Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 564 | -0.32(-0.92%) |
Sep 27, 2019 | 34.51 | 34.51 | 34.40 | 34.40 | 700 | -1.02(-2.88%) |
Sep 25, 2019 | 35.42 | 35.42 | 35.42 | 0 | +0.27(+0.77%) | |
Sep 24, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 636 | +0.15(+0.43%) |
Sep 23, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | +0.46(+1.33%) |
Sep 20, 2019 | 34.54 | 34.54 | 34.54 | 84,000 | +0.00(+0.00%) | |
Sep 19, 2019 | 34.31 | 34.54 | 34.31 | 34.54 | 4,290 | -0.30(-0.85%) |
Sep 18, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 55,358 | +0.09(+0.24%) |
Sep 17, 2019 | 34.87 | 34.87 | 34.75 | 34.75 | 1,368 | -0.06(-0.17%) |
Sep 16, 2019 | 34.81 | 34.81 | 34.81 | 34.81 | 370 | -0.39(-1.11%) |
Sep 13, 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 30,400 | +0.97(+2.83%) |
Sep 12, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 58,472 | -0.27(-0.78%) |
Sep 11, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 557 | +0.69(+2.04%) |
Sep 10, 2019 | 33.81 | 33.81 | 33.81 | 33.81 | 34,745 | +0.03(+0.09%) |
Sep 09, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 327 | -1.00(-2.88%) |
Sep 06, 2019 | 34.78 | 34.78 | 34.78 | 106 | +0.00(+0.00%) | |
Sep 05, 2019 | 34.78 | 34.78 | 34.78 | 34.78 | 412 | +0.15(+0.43%) |
Sep 04, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 109 | -0.22(-0.63%) |
Sep 03, 2019 | 34.70 | 34.85 | 34.68 | 34.85 | 140,410 | +2.60(+8.06%) |
Aug 30, 2019 | 32.25 | 32.25 | 32.25 | 295 | +0.00(+0.00%) | |
Aug 29, 2019 | 32.25 | 32.25 | 32.25 | 57 | +0.00(+0.00%) | |
Aug 28, 2019 | 32.46 | 32.46 | 32.25 | 32.25 | 45,626 | -0.96(-2.89%) |
Aug 27, 2019 | 33.21 | 33.21 | 33.21 | 141 | +0.00(+0.00%) | |
Aug 26, 2019 | 33.21 | 33.21 | 33.21 | 25,071 | +0.00(+0.00%) | |
Aug 23, 2019 | 32.74 | 33.21 | 32.74 | 33.21 | 160,200 | +0.19(+0.58%) |
Aug 22, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 61,257 | +0.18(+0.55%) |
Aug 21, 2019 | 33.18 | 33.20 | 32.84 | 32.84 | 171,419 | -0.91(-2.70%) |
Aug 20, 2019 | 33.40 | 33.75 | 33.35 | 33.75 | 193,654 | +0.16(+0.49%) |
Aug 19, 2019 | 33.58 | 33.61 | 33.20 | 33.59 | 353,111 | +0.39(+1.16%) |
Aug 16, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 2,400 | -0.59(-1.75%) |
Aug 15, 2019 | 33.44 | 33.79 | 33.44 | 33.79 | 6,536 | -0.14(-0.41%) |
Aug 14, 2019 | 34.00 | 34.00 | 33.93 | 33.93 | 40,356 | -0.47(-1.37%) |
Aug 13, 2019 | 34.40 | 34.40 | 34.40 | 34.40 | 355,724 | -0.42(-1.21%) |
Aug 12, 2019 | 34.82 | 34.82 | 34.82 | 93 | +0.00(+0.00%) | |
Aug 09, 2019 | 34.82 | 34.82 | 34.82 | 34.82 | 10,000 | +0.19(+0.56%) |
Aug 08, 2019 | 35.18 | 35.18 | 34.63 | 11,138 | -0.56(-1.58%) | |
Aug 07, 2019 | 35.16 | 35.41 | 35.16 | 35.18 | 115,223 | -0.63(-1.75%) |
Aug 06, 2019 | 34.94 | 35.81 | 34.94 | 35.81 | 2,159 | +0.99(+2.84%) |
Aug 05, 2019 | 34.79 | 34.90 | 34.74 | 34.82 | 39,901 | -0.88(-2.46%) |
Aug 02, 2019 | 35.13 | 35.98 | 35.13 | 35.70 | 26,900 | -0.10(-0.28%) |
Aug 01, 2019 | 35.82 | 35.82 | 35.80 | 35.80 | 10,714 | +0.83(+2.37%) |
Jul 31, 2019 | 33.93 | 35.90 | 33.93 | 34.97 | 5,850 | +2.06(+6.26%) |
Jul 30, 2019 | 32.91 | 32.91 | 32.91 | 32.91 | 2,667 | -0.65(-1.94%) |
Jul 29, 2019 | 33.56 | 33.56 | 33.56 | 114,775 | +0.00(+0.00%) | |
Jul 26, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 500 | +0.14(+0.42%) |
Jul 25, 2019 | 34.00 | 34.00 | 33.42 | 33.42 | 4,770 | -0.68(-1.99%) |
Jul 24, 2019 | 34.09 | 34.10 | 34.09 | 34.10 | 756 | -0.12(-0.35%) |
Jul 23, 2019 | 34.22 | 34.22 | 34.22 | 50,723 | -0.12(-0.35%) | |
Jul 22, 2019 | 34.34 | 34.34 | 34.34 | 15 | +0.00(+0.00%) | |
Jul 19, 2019 | 34.34 | 34.34 | 34.34 | 34.34 | 100 | -0.70(-2.01%) |
Jul 17, 2019 | 35.05 | 35.05 | 35.05 | 0 | -0.57(-1.61%) | |
Jul 16, 2019 | 35.36 | 35.62 | 35.36 | 35.62 | 533 | -0.38(-1.06%) |
Jul 15, 2019 | 36.60 | 36.60 | 35.59 | 36.00 | 494 | +0.04(+0.12%) |
Jul 12, 2019 | 35.96 | 35.96 | 35.96 | 35.96 | 189,215 | -0.28(-0.78%) |
Jul 11, 2019 | 36.24 | 36.24 | 36.24 | 36.24 | 693 | +0.89(+2.52%) |
Jul 10, 2019 | 35.35 | 35.35 | 35.35 | 35.35 | 532 | +0.00(+0.00%) |
Jul 09, 2019 | 35.64 | 35.64 | 35.35 | 35.35 | 390 | -0.25(-0.70%) |
Jul 08, 2019 | 36.00 | 36.00 | 35.39 | 35.60 | 957 | +0.16(+0.45%) |
Jul 05, 2019 | 35.44 | 35.44 | 35.44 | 93 | +0.00(+0.00%) | |
Jul 03, 2019 | 35.44 | 35.44 | 35.44 | 40 | +0.00(+0.00%) | |
Jul 02, 2019 | 35.44 | 35.44 | 35.44 | 35.44 | 345 | +0.18(+0.51%) |