Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.48 | 35.66 | 35.48 | 35.61 | 30,408 | +0.10(+0.28%) |
Sep 27, 2019 | 35.56 | 35.56 | 35.35 | 35.51 | 79,500 | -0.14(-0.38%) |
Sep 26, 2019 | 35.64 | 35.75 | 35.51 | 35.65 | 59,623 | +0.09(+0.24%) |
Sep 25, 2019 | 35.73 | 35.74 | 35.38 | 35.56 | 66,682 | -0.91(-2.50%) |
Sep 24, 2019 | 36.27 | 36.49 | 36.27 | 36.47 | 60,666 | +0.43(+1.19%) |
Sep 23, 2019 | 36.06 | 36.15 | 36.02 | 36.04 | 39,509 | -0.02(-0.06%) |
Sep 20, 2019 | 36.42 | 36.50 | 36.04 | 36.06 | 39,600 | -0.28(-0.77%) |
Sep 19, 2019 | 36.34 | 36.52 | 36.33 | 36.34 | 35,598 | -0.31(-0.86%) |
Sep 18, 2019 | 36.52 | 36.71 | 36.42 | 36.65 | 54,013 | -0.30(-0.80%) |
Sep 17, 2019 | 36.78 | 36.95 | 36.70 | 36.95 | 45,110 | +1.22(+3.41%) |
Sep 16, 2019 | 35.85 | 35.86 | 35.64 | 35.73 | 51,195 | -0.72(-1.98%) |
Sep 13, 2019 | 36.62 | 36.64 | 36.30 | 36.45 | 59,600 | -0.96(-2.57%) |
Sep 12, 2019 | 37.12 | 37.44 | 37.04 | 37.41 | 80,198 | +0.08(+0.21%) |
Sep 11, 2019 | 37.01 | 37.34 | 36.96 | 37.33 | 43,015 | +0.17(+0.46%) |
Sep 10, 2019 | 37.02 | 37.20 | 36.97 | 37.16 | 38,521 | -0.12(-0.32%) |
Sep 09, 2019 | 37.48 | 37.48 | 37.19 | 37.28 | 40,986 | -1.28(-3.33%) |
Sep 06, 2019 | 38.41 | 38.72 | 38.41 | 38.56 | 24,500 | +0.10(+0.27%) |
Sep 05, 2019 | 38.74 | 38.74 | 38.40 | 38.46 | 67,822 | -0.46(-1.18%) |
Sep 04, 2019 | 38.91 | 39.02 | 38.88 | 38.92 | 64,080 | +0.00(+0.00%) |
Sep 03, 2019 | 38.68 | 38.98 | 38.68 | 38.92 | 71,117 | +0.72(+1.88%) |
Aug 30, 2019 | 38.23 | 38.23 | 37.98 | 38.20 | 25,600 | +0.20(+0.53%) |
Aug 29, 2019 | 37.79 | 38.04 | 37.69 | 38.00 | 39,176 | +1.03(+2.79%) |
Aug 28, 2019 | 36.68 | 36.98 | 36.59 | 36.97 | 48,941 | +0.21(+0.56%) |
Aug 27, 2019 | 36.59 | 36.85 | 36.58 | 36.76 | 39,093 | +0.29(+0.80%) |
Aug 26, 2019 | 36.30 | 36.53 | 36.27 | 36.47 | 39,381 | +0.49(+1.36%) |
Aug 23, 2019 | 36.22 | 36.26 | 35.98 | 35.98 | 38,700 | -0.25(-0.69%) |
Aug 22, 2019 | 36.37 | 36.38 | 36.14 | 36.23 | 71,257 | -0.55(-1.50%) |
Aug 21, 2019 | 36.49 | 36.85 | 36.46 | 36.78 | 34,100 | +1.72(+4.91%) |
Aug 20, 2019 | 35.06 | 35.14 | 34.89 | 35.06 | 36,758 | +0.03(+0.09%) |
Aug 19, 2019 | 35.09 | 35.16 | 34.89 | 35.03 | 29,310 | -0.29(-0.82%) |
Aug 16, 2019 | 35.12 | 35.32 | 35.10 | 35.32 | 40,500 | +0.51(+1.48%) |
Aug 15, 2019 | 34.64 | 34.85 | 34.61 | 34.81 | 44,138 | +0.48(+1.39%) |
Aug 14, 2019 | 34.60 | 34.63 | 34.26 | 34.33 | 51,271 | -0.58(-1.66%) |
Aug 13, 2019 | 34.81 | 35.00 | 34.80 | 34.91 | 38,398 | -0.04(-0.11%) |
Aug 12, 2019 | 35.04 | 35.17 | 34.95 | 34.95 | 29,324 | -0.01(-0.03%) |
Aug 09, 2019 | 34.99 | 35.10 | 34.84 | 34.96 | 44,200 | -0.01(-0.03%) |
Aug 08, 2019 | 34.83 | 35.12 | 34.82 | 34.97 | 41,181 | +0.15(+0.43%) |
Aug 07, 2019 | 34.41 | 34.82 | 34.41 | 34.82 | 50,960 | +0.64(+1.88%) |
Aug 06, 2019 | 34.22 | 34.32 | 34.05 | 34.18 | 89,186 | -0.07(-0.19%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.04 | 34.24 | 61,840 | -0.55(-1.57%) |
Aug 02, 2019 | 35.20 | 35.20 | 34.58 | 34.79 | 55,800 | -1.00(-2.79%) |
Aug 01, 2019 | 35.35 | 35.92 | 35.35 | 35.79 | 340,629 | +0.63(+1.79%) |
Jul 31, 2019 | 35.24 | 35.49 | 35.08 | 35.16 | 133,008 | -0.05(-0.14%) |
Jul 30, 2019 | 34.95 | 35.22 | 34.92 | 35.21 | 99,419 | -0.04(-0.11%) |
Jul 29, 2019 | 35.17 | 35.31 | 35.06 | 35.25 | 210,798 | +0.10(+0.28%) |
Jul 26, 2019 | 35.23 | 35.30 | 35.13 | 35.15 | 163,300 | +0.06(+0.17%) |
Jul 25, 2019 | 35.09 | 35.14 | 34.91 | 35.09 | 31,731 | -0.35(-0.98%) |
Jul 24, 2019 | 35.29 | 35.49 | 35.23 | 35.44 | 28,822 | -0.29(-0.83%) |
Jul 23, 2019 | 35.82 | 35.88 | 35.62 | 35.73 | 27,681 | +0.38(+1.07%) |
Jul 22, 2019 | 35.13 | 35.36 | 35.06 | 35.35 | 36,960 | +0.09(+0.26%) |
Jul 19, 2019 | 35.34 | 35.38 | 35.09 | 35.26 | 34,100 | -0.19(-0.54%) |
Jul 18, 2019 | 35.08 | 35.45 | 35.07 | 35.45 | 38,017 | +0.36(+1.03%) |
Jul 17, 2019 | 35.30 | 35.34 | 35.08 | 35.09 | 55,530 | -0.11(-0.31%) |
Jul 16, 2019 | 35.34 | 35.34 | 35.10 | 35.20 | 69,731 | -0.22(-0.62%) |
Jul 15, 2019 | 35.31 | 35.44 | 35.30 | 35.42 | 46,260 | -0.04(-0.11%) |
Jul 12, 2019 | 35.34 | 35.46 | 35.22 | 35.46 | 37,700 | +0.05(+0.14%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.26 | 35.41 | 35,968 | -0.30(-0.84%) |
Jul 10, 2019 | 36.07 | 36.07 | 35.54 | 35.71 | 38,030 | -0.69(-1.90%) |
Jul 09, 2019 | 36.24 | 36.48 | 36.24 | 36.40 | 31,750 | +0.15(+0.41%) |
Jul 08, 2019 | 36.13 | 36.36 | 36.11 | 36.25 | 29,510 | -0.01(-0.03%) |
Jul 05, 2019 | 36.28 | 36.30 | 36.00 | 36.26 | 41,400 | -1.19(-3.17%) |
Jul 03, 2019 | 37.01 | 37.50 | 37.00 | 37.45 | 33,800 | +1.06(+2.91%) |
Jul 02, 2019 | 36.37 | 36.62 | 36.14 | 36.39 | 50,137 | -0.32(-0.87%) |