Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.60 | 38.12 | 37.39 | 37.53 | 4,502 | -0.06(-0.16%) |
Sep 27, 2019 | 37.93 | 37.93 | 37.59 | 37.59 | 5,448 | +0.05(+0.13%) |
Sep 26, 2019 | 37.74 | 37.74 | 37.54 | 37.54 | 2,794 | -0.23(-0.62%) |
Sep 25, 2019 | 38.03 | 38.03 | 37.78 | 37.78 | 5,498 | -0.09(-0.23%) |
Sep 24, 2019 | 37.87 | 38.26 | 37.87 | 37.87 | 5,807 | +0.07(+0.18%) |
Sep 23, 2019 | 38.09 | 38.31 | 37.80 | 37.80 | 4,766 | -0.53(-1.37%) |
Sep 20, 2019 | 37.51 | 38.32 | 37.46 | 38.32 | 42,769 | +0.75(+1.99%) |
Sep 19, 2019 | 38.19 | 38.31 | 37.56 | 37.57 | 6,548 | -0.41(-1.08%) |
Sep 18, 2019 | 37.76 | 38.26 | 37.76 | 37.98 | 7,755 | -0.14(-0.36%) |
Sep 17, 2019 | 37.76 | 38.32 | 37.76 | 38.12 | 6,867 | -0.04(-0.10%) |
Sep 16, 2019 | 37.82 | 38.32 | 37.80 | 38.16 | 5,643 | +0.70(+1.87%) |
Sep 13, 2019 | 37.35 | 37.46 | 36.96 | 37.46 | 13,982 | +0.38(+1.02%) |
Sep 12, 2019 | 36.34 | 37.44 | 36.34 | 37.08 | 5,257 | +0.59(+1.63%) |
Sep 11, 2019 | 37.25 | 37.25 | 35.86 | 36.48 | 15,993 | -0.49(-1.32%) |
Sep 10, 2019 | 36.01 | 37.45 | 35.81 | 36.97 | 21,408 | +0.42(+1.14%) |
Sep 09, 2019 | 36.33 | 36.67 | 36.07 | 36.55 | 8,758 | +0.44(+1.21%) |
Sep 06, 2019 | 36.20 | 36.21 | 36.00 | 36.11 | 2,570 | -0.20(-0.56%) |
Sep 05, 2019 | 35.75 | 36.86 | 35.75 | 36.32 | 7,673 | +0.83(+2.33%) |
Sep 04, 2019 | 35.27 | 35.86 | 35.27 | 35.49 | 5,968 | +0.54(+1.53%) |
Sep 03, 2019 | 36.53 | 36.53 | 34.78 | 34.96 | 8,660 | -1.05(-2.92%) |
Aug 30, 2019 | 36.02 | 36.26 | 35.77 | 36.01 | 5,346 | -0.30(-0.83%) |
Aug 29, 2019 | 36.63 | 36.75 | 36.11 | 36.31 | 7,962 | -0.08(-0.21%) |
Aug 28, 2019 | 36.32 | 36.79 | 36.03 | 36.39 | 10,366 | +0.24(+0.67%) |
Aug 27, 2019 | 36.28 | 36.30 | 35.72 | 36.14 | 12,771 | +0.24(+0.68%) |
Aug 26, 2019 | 35.90 | 36.44 | 35.76 | 35.90 | 11,214 | +0.35(+0.99%) |
Aug 23, 2019 | 36.67 | 36.68 | 35.55 | 35.55 | 8,019 | -1.29(-3.51%) |
Aug 22, 2019 | 37.06 | 37.20 | 36.75 | 36.84 | 9,813 | -0.05(-0.13%) |
Aug 21, 2019 | 36.30 | 37.64 | 36.09 | 36.89 | 27,924 | +0.78(+2.15%) |
Aug 20, 2019 | 36.82 | 37.25 | 36.11 | 36.11 | 2,796 | -0.91(-2.47%) |
Aug 19, 2019 | 37.35 | 37.35 | 36.74 | 37.03 | 2,353 | +0.19(+0.53%) |
Aug 16, 2019 | 36.89 | 37.01 | 36.46 | 36.83 | 6,579 | +0.18(+0.48%) |
Aug 15, 2019 | 36.59 | 36.95 | 36.57 | 36.66 | 11,112 | +0.36(+0.99%) |
Aug 14, 2019 | 36.85 | 37.20 | 36.30 | 36.30 | 5,132 | -0.93(-2.51%) |
Aug 13, 2019 | 36.82 | 37.30 | 36.82 | 37.23 | 13,086 | +0.09(+0.24%) |
Aug 12, 2019 | 37.12 | 37.44 | 36.98 | 37.15 | 23,446 | -0.12(-0.31%) |
Aug 09, 2019 | 36.17 | 37.39 | 36.17 | 37.26 | 15,010 | +0.46(+1.24%) |
Aug 08, 2019 | 35.88 | 37.25 | 35.88 | 36.81 | 17,819 | +1.17(+3.27%) |
Aug 07, 2019 | 35.41 | 35.77 | 35.37 | 35.64 | 16,638 | +0.24(+0.69%) |
Aug 06, 2019 | 35.02 | 35.72 | 35.02 | 35.40 | 2,028 | +0.28(+0.80%) |
Aug 05, 2019 | 35.71 | 35.93 | 35.11 | 35.11 | 5,926 | -1.32(-3.63%) |
Aug 02, 2019 | 36.62 | 36.62 | 36.40 | 36.44 | 10,795 | -0.54(-1.47%) |
Aug 01, 2019 | 37.05 | 37.25 | 36.98 | 36.98 | 9,229 | +0.12(+0.32%) |
Jul 31, 2019 | 37.13 | 37.27 | 36.86 | 36.86 | 22,467 | -0.05(-0.13%) |
Jul 30, 2019 | 36.89 | 37.01 | 36.89 | 36.91 | 16,885 | -0.05(-0.13%) |
Jul 29, 2019 | 37.18 | 37.74 | 36.93 | 36.96 | 11,239 | -0.07(-0.18%) |
Jul 26, 2019 | 37.39 | 37.39 | 37.03 | 37.03 | 10,178 | -0.06(-0.16%) |
Jul 25, 2019 | 37.46 | 37.46 | 37.09 | 37.09 | 1,704 | -0.17(-0.44%) |
Jul 24, 2019 | 36.52 | 37.63 | 36.52 | 37.25 | 9,101 | +0.63(+1.73%) |
Jul 23, 2019 | 36.62 | 36.62 | 36.62 | 36.62 | 2,259 | -0.26(-0.71%) |
Jul 22, 2019 | 36.89 | 36.93 | 36.88 | 36.88 | 1,677 | +0.35(+0.96%) |
Jul 19, 2019 | 36.47 | 37.31 | 36.47 | 36.53 | 4,934 | -0.05(-0.13%) |
Jul 18, 2019 | 35.57 | 36.58 | 35.57 | 36.58 | 4,051 | +0.74(+2.06%) |
Jul 17, 2019 | 35.84 | 35.84 | 35.84 | 35.84 | 1,367 | -0.15(-0.41%) |
Jul 16, 2019 | 35.55 | 36.00 | 35.52 | 35.99 | 5,895 | +0.24(+0.68%) |
Jul 15, 2019 | 35.83 | 35.83 | 35.49 | 35.75 | 5,820 | +0.23(+0.66%) |
Jul 12, 2019 | 36.90 | 36.95 | 35.51 | 35.51 | 14,393 | -1.39(-3.77%) |
Jul 11, 2019 | 36.36 | 37.07 | 35.79 | 36.90 | 9,839 | -0.06(-0.16%) |
Jul 10, 2019 | 36.97 | 37.66 | 36.95 | 36.96 | 7,342 | -0.46(-1.22%) |
Jul 09, 2019 | 37.35 | 37.42 | 36.86 | 37.42 | 1,736 | -0.03(-0.08%) |
Jul 08, 2019 | 38.11 | 38.14 | 37.12 | 37.45 | 6,355 | -0.68(-1.79%) |
Jul 05, 2019 | 37.93 | 38.13 | 37.93 | 38.13 | 4,729 | +0.44(+1.16%) |
Jul 03, 2019 | 37.69 | 37.69 | 37.69 | 37.69 | 411 | +0.00(+0.00%) |
Jul 02, 2019 | 37.84 | 38.24 | 37.43 | 37.69 | 2,181 | -0.20(-0.54%) |