Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.83 | 35.99 | 35.67 | 35.84 | 45,107 | +0.16(+0.44%) |
Sep 27, 2019 | 35.80 | 35.93 | 35.53 | 35.69 | 21,647 | +0.00(+0.00%) |
Sep 26, 2019 | 35.87 | 35.90 | 35.56 | 35.69 | 28,961 | -0.12(-0.33%) |
Sep 25, 2019 | 35.48 | 35.84 | 35.35 | 35.80 | 33,014 | +0.34(+0.97%) |
Sep 24, 2019 | 35.80 | 35.92 | 35.34 | 35.46 | 62,755 | -0.22(-0.60%) |
Sep 23, 2019 | 35.70 | 35.86 | 35.64 | 35.68 | 96,898 | -0.20(-0.57%) |
Sep 20, 2019 | 36.15 | 36.15 | 35.77 | 35.88 | 30,966 | -0.20(-0.54%) |
Sep 19, 2019 | 36.18 | 36.32 | 36.04 | 36.08 | 38,083 | -0.05(-0.14%) |
Sep 18, 2019 | 36.12 | 36.16 | 35.76 | 36.13 | 23,498 | -0.00(-0.01%) |
Sep 17, 2019 | 35.78 | 36.17 | 35.78 | 36.13 | 244,476 | +0.13(+0.36%) |
Sep 16, 2019 | 36.16 | 36.16 | 35.98 | 36.00 | 358,760 | -0.23(-0.62%) |
Sep 13, 2019 | 36.37 | 36.41 | 36.18 | 36.22 | 35,156 | -0.03(-0.08%) |
Sep 12, 2019 | 36.11 | 36.35 | 36.04 | 36.25 | 48,264 | +0.21(+0.59%) |
Sep 11, 2019 | 35.51 | 36.06 | 35.51 | 36.04 | 37,149 | +0.52(+1.47%) |
Sep 10, 2019 | 35.45 | 35.52 | 35.06 | 35.52 | 32,570 | +0.02(+0.05%) |
Sep 09, 2019 | 35.96 | 36.00 | 35.41 | 35.50 | 43,176 | -0.45(-1.25%) |
Sep 06, 2019 | 36.09 | 36.10 | 35.89 | 35.95 | 42,924 | +0.02(+0.05%) |
Sep 05, 2019 | 35.68 | 36.01 | 35.65 | 35.93 | 94,778 | +0.51(+1.44%) |
Sep 04, 2019 | 35.34 | 35.42 | 35.24 | 35.42 | 40,880 | +0.29(+0.84%) |
Sep 03, 2019 | 35.15 | 35.22 | 34.88 | 35.13 | 44,350 | -0.27(-0.77%) |
Aug 30, 2019 | 35.48 | 35.58 | 35.30 | 35.40 | 36,281 | +0.07(+0.19%) |
Aug 29, 2019 | 35.01 | 35.37 | 35.01 | 35.33 | 31,985 | +0.61(+1.75%) |
Aug 28, 2019 | 34.31 | 34.77 | 34.28 | 34.73 | 44,938 | +0.24(+0.71%) |
Aug 27, 2019 | 34.66 | 34.77 | 34.39 | 34.48 | 58,845 | -0.04(-0.11%) |
Aug 26, 2019 | 34.62 | 34.62 | 34.22 | 34.52 | 226,235 | +0.19(+0.54%) |
Aug 23, 2019 | 35.17 | 35.17 | 34.19 | 34.33 | 58,356 | -0.90(-2.55%) |
Aug 22, 2019 | 35.47 | 35.51 | 35.15 | 35.23 | 31,843 | -0.10(-0.28%) |
Aug 21, 2019 | 35.30 | 35.39 | 35.16 | 35.33 | 116,907 | +0.24(+0.70%) |
Aug 20, 2019 | 35.40 | 35.40 | 35.06 | 35.09 | 72,384 | -0.25(-0.72%) |
Aug 19, 2019 | 35.40 | 35.51 | 35.30 | 35.34 | 189,302 | +0.18(+0.50%) |
Aug 16, 2019 | 34.75 | 35.20 | 34.69 | 35.17 | 47,012 | +0.61(+1.76%) |
Aug 15, 2019 | 34.39 | 34.64 | 34.34 | 34.56 | 38,898 | +0.19(+0.54%) |
Aug 14, 2019 | 34.81 | 34.88 | 34.35 | 34.37 | 57,902 | -0.89(-2.52%) |
Aug 13, 2019 | 34.83 | 35.51 | 34.74 | 35.26 | 30,640 | +0.31(+0.90%) |
Aug 12, 2019 | 35.13 | 35.23 | 34.87 | 34.95 | 52,582 | -0.31(-0.89%) |
Aug 09, 2019 | 35.38 | 35.42 | 35.09 | 35.26 | 37,609 | -0.07(-0.19%) |
Aug 08, 2019 | 34.84 | 35.37 | 34.77 | 35.33 | 113,086 | +0.71(+2.06%) |
Aug 07, 2019 | 34.22 | 34.69 | 33.92 | 34.62 | 86,413 | +0.15(+0.43%) |
Aug 06, 2019 | 33.95 | 34.48 | 33.95 | 34.47 | 61,696 | +0.72(+2.15%) |
Aug 05, 2019 | 34.25 | 34.27 | 33.44 | 33.75 | 94,244 | -0.89(-2.57%) |
Aug 02, 2019 | 34.88 | 34.88 | 34.57 | 34.64 | 34,952 | -0.31(-0.90%) |
Aug 01, 2019 | 35.15 | 35.47 | 34.88 | 34.95 | 57,861 | -0.24(-0.70%) |
Jul 31, 2019 | 35.51 | 35.66 | 34.99 | 35.20 | 44,387 | -0.25(-0.72%) |
Jul 30, 2019 | 34.62 | 35.46 | 34.62 | 35.45 | 39,900 | +0.22(+0.61%) |
Jul 29, 2019 | 35.37 | 35.37 | 35.17 | 35.23 | 52,477 | -0.13(-0.36%) |
Jul 26, 2019 | 35.28 | 35.39 | 35.14 | 35.36 | 38,733 | +0.13(+0.36%) |
Jul 25, 2019 | 35.43 | 35.43 | 35.15 | 35.23 | 186,993 | -0.20(-0.55%) |
Jul 24, 2019 | 34.95 | 35.43 | 34.95 | 35.43 | 49,155 | +0.23(+0.67%) |
Jul 23, 2019 | 34.97 | 35.23 | 34.89 | 35.20 | 75,363 | +0.34(+0.98%) |
Jul 22, 2019 | 34.93 | 34.94 | 34.79 | 34.85 | 68,319 | +0.01(+0.03%) |
Jul 19, 2019 | 35.04 | 35.14 | 34.84 | 34.84 | 98,623 | -0.14(-0.39%) |
Jul 18, 2019 | 34.84 | 35.04 | 34.80 | 34.98 | 57,573 | +0.17(+0.48%) |
Jul 17, 2019 | 35.11 | 35.13 | 34.80 | 34.81 | 47,270 | -0.24(-0.70%) |
Jul 16, 2019 | 34.99 | 35.13 | 34.93 | 35.06 | 67,372 | +0.10(+0.28%) |
Jul 15, 2019 | 35.19 | 35.22 | 34.92 | 34.96 | 45,354 | -0.14(-0.40%) |
Jul 12, 2019 | 34.91 | 35.13 | 34.84 | 35.10 | 127,035 | +0.22(+0.63%) |
Jul 11, 2019 | 34.88 | 34.91 | 34.67 | 34.88 | 68,955 | +0.07(+0.20%) |
Jul 10, 2019 | 34.96 | 35.02 | 34.81 | 34.81 | 36,730 | -0.03(-0.08%) |
Jul 09, 2019 | 34.76 | 34.84 | 34.73 | 34.84 | 46,473 | -0.07(-0.20%) |
Jul 08, 2019 | 35.10 | 35.23 | 34.87 | 34.91 | 84,346 | -0.31(-0.89%) |
Jul 05, 2019 | 35.09 | 35.22 | 34.76 | 35.22 | 70,211 | -0.05(-0.14%) |
Jul 03, 2019 | 35.11 | 35.27 | 35.07 | 35.27 | 31,273 | +0.28(+0.81%) |
Jul 02, 2019 | 35.04 | 35.04 | 34.85 | 34.99 | 63,913 | -0.01(-0.03%) |