Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.15 | 33.51 | 32.98 | 33.07 | 349,819 | -0.04(-0.11%) |
Sep 27, 2019 | 33.61 | 33.69 | 32.85 | 33.11 | 680,143 | -0.34(-1.01%) |
Sep 26, 2019 | 33.14 | 33.53 | 33.08 | 33.44 | 276,493 | +0.20(+0.60%) |
Sep 25, 2019 | 32.83 | 33.39 | 32.76 | 33.24 | 370,571 | +0.57(+1.76%) |
Sep 24, 2019 | 33.02 | 33.23 | 32.55 | 32.67 | 270,022 | -0.32(-0.97%) |
Sep 23, 2019 | 32.52 | 33.29 | 32.52 | 32.99 | 258,438 | +0.25(+0.75%) |
Sep 20, 2019 | 33.03 | 33.36 | 32.57 | 32.74 | 764,048 | -0.27(-0.83%) |
Sep 19, 2019 | 33.14 | 33.50 | 32.93 | 33.02 | 299,036 | +0.04(+0.11%) |
Sep 18, 2019 | 33.14 | 33.43 | 32.71 | 32.98 | 290,195 | -0.25(-0.74%) |
Sep 17, 2019 | 33.23 | 33.66 | 33.12 | 33.23 | 200,442 | -0.15(-0.44%) |
Sep 16, 2019 | 32.87 | 33.56 | 32.80 | 33.37 | 206,131 | +0.32(+0.96%) |
Sep 13, 2019 | 33.54 | 34.15 | 33.00 | 33.05 | 514,527 | -0.50(-1.49%) |
Sep 12, 2019 | 33.11 | 33.79 | 33.03 | 33.55 | 426,097 | +0.27(+0.82%) |
Sep 11, 2019 | 32.90 | 33.31 | 32.61 | 33.28 | 311,606 | +0.46(+1.42%) |
Sep 10, 2019 | 31.73 | 33.03 | 31.52 | 32.82 | 421,773 | +1.00(+3.15%) |
Sep 09, 2019 | 32.16 | 32.16 | 30.76 | 31.81 | 523,526 | -0.36(-1.13%) |
Sep 06, 2019 | 35.15 | 35.43 | 32.11 | 32.18 | 566,145 | -1.85(-5.43%) |
Sep 05, 2019 | 33.77 | 34.45 | 33.77 | 34.03 | 518,351 | +0.66(+1.96%) |
Sep 04, 2019 | 33.69 | 33.83 | 33.09 | 33.37 | 656,601 | +0.05(+0.16%) |
Sep 03, 2019 | 33.70 | 33.81 | 33.19 | 33.32 | 556,465 | -0.61(-1.80%) |
Aug 30, 2019 | 34.13 | 34.25 | 33.65 | 33.93 | 244,359 | +0.10(+0.30%) |
Aug 29, 2019 | 33.77 | 34.05 | 33.48 | 33.83 | 419,296 | +0.52(+1.56%) |
Aug 28, 2019 | 33.18 | 33.50 | 32.76 | 33.31 | 356,929 | -0.05(-0.14%) |
Aug 27, 2019 | 34.21 | 34.25 | 33.34 | 33.35 | 278,914 | -0.55(-1.61%) |
Aug 26, 2019 | 34.00 | 34.00 | 33.42 | 33.90 | 928,169 | +0.36(+1.06%) |
Aug 23, 2019 | 34.80 | 35.03 | 33.44 | 33.54 | 309,705 | -1.48(-4.21%) |
Aug 22, 2019 | 35.38 | 35.66 | 34.96 | 35.02 | 243,597 | -0.20(-0.57%) |
Aug 21, 2019 | 35.06 | 35.39 | 34.94 | 35.22 | 177,364 | +0.51(+1.47%) |
Aug 20, 2019 | 35.35 | 35.35 | 34.68 | 34.71 | 443,696 | -0.74(-2.08%) |
Aug 19, 2019 | 35.48 | 35.71 | 35.22 | 35.45 | 257,440 | +0.36(+1.04%) |
Aug 16, 2019 | 34.76 | 35.38 | 34.76 | 35.08 | 232,827 | +0.44(+1.26%) |
Aug 15, 2019 | 34.93 | 34.93 | 34.20 | 34.65 | 352,013 | -0.32(-0.91%) |
Aug 14, 2019 | 35.74 | 35.78 | 34.76 | 34.96 | 283,390 | -1.37(-3.78%) |
Aug 13, 2019 | 36.10 | 37.34 | 36.10 | 36.34 | 256,246 | +0.12(+0.33%) |
Aug 12, 2019 | 36.74 | 36.75 | 36.10 | 36.22 | 194,916 | -0.74(-2.00%) |
Aug 09, 2019 | 37.28 | 37.35 | 36.76 | 36.96 | 207,678 | -0.47(-1.26%) |
Aug 08, 2019 | 36.74 | 37.47 | 36.66 | 37.43 | 201,648 | +0.95(+2.60%) |
Aug 07, 2019 | 36.19 | 36.53 | 35.89 | 36.49 | 246,122 | -0.13(-0.35%) |
Aug 06, 2019 | 36.09 | 36.71 | 36.09 | 36.61 | 388,271 | +0.65(+1.80%) |
Aug 05, 2019 | 36.19 | 36.69 | 35.47 | 35.97 | 445,710 | -1.08(-2.92%) |
Aug 02, 2019 | 37.29 | 37.30 | 36.80 | 37.05 | 212,949 | -0.36(-0.97%) |
Aug 01, 2019 | 38.33 | 38.85 | 37.27 | 37.41 | 421,980 | -0.91(-2.38%) |
Jul 31, 2019 | 38.54 | 38.77 | 37.71 | 38.32 | 1,752,406 | -0.15(-0.38%) |
Jul 30, 2019 | 37.80 | 38.66 | 37.41 | 38.47 | 341,800 | +0.46(+1.20%) |
Jul 29, 2019 | 38.24 | 38.44 | 37.84 | 38.02 | 397,916 | -0.24(-0.62%) |
Jul 26, 2019 | 37.79 | 38.41 | 37.58 | 38.25 | 279,722 | +0.53(+1.40%) |
Jul 25, 2019 | 37.79 | 38.15 | 37.56 | 37.72 | 440,755 | -0.14(-0.36%) |
Jul 24, 2019 | 37.59 | 37.97 | 37.13 | 37.86 | 336,731 | +0.15(+0.39%) |
Jul 23, 2019 | 37.54 | 37.78 | 37.20 | 37.71 | 236,598 | +0.34(+0.90%) |
Jul 22, 2019 | 37.76 | 37.91 | 37.29 | 37.38 | 262,019 | -0.28(-0.75%) |
Jul 19, 2019 | 38.12 | 38.43 | 37.65 | 37.66 | 315,196 | -0.52(-1.36%) |
Jul 18, 2019 | 37.82 | 38.22 | 37.48 | 38.18 | 377,364 | +0.69(+1.85%) |
Jul 17, 2019 | 37.53 | 37.92 | 37.32 | 37.49 | 334,315 | -0.15(-0.41%) |
Jul 16, 2019 | 37.78 | 37.90 | 37.51 | 37.64 | 434,729 | -0.15(-0.39%) |
Jul 15, 2019 | 37.62 | 38.09 | 37.40 | 37.79 | 376,433 | +0.28(+0.75%) |
Jul 12, 2019 | 37.19 | 37.69 | 37.15 | 37.51 | 298,502 | +0.35(+0.93%) |
Jul 11, 2019 | 37.01 | 37.24 | 36.53 | 37.16 | 212,378 | +0.20(+0.54%) |
Jul 10, 2019 | 36.99 | 37.27 | 36.81 | 36.96 | 183,712 | +0.16(+0.45%) |
Jul 09, 2019 | 36.84 | 37.00 | 36.61 | 36.80 | 171,463 | -0.25(-0.66%) |
Jul 08, 2019 | 36.94 | 37.22 | 36.94 | 37.04 | 289,112 | -0.05(-0.12%) |
Jul 05, 2019 | 36.47 | 37.13 | 36.35 | 37.09 | 285,982 | +0.46(+1.27%) |
Jul 03, 2019 | 36.32 | 36.75 | 36.10 | 36.62 | 244,469 | +0.47(+1.31%) |
Jul 02, 2019 | 36.51 | 36.56 | 35.89 | 36.15 | 243,684 | -0.41(-1.12%) |