Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.74 | 37.12 | 34.89 | 35.62 | 782,762 | -0.86(-2.35%) |
Sep 27, 2019 | 34.20 | 36.55 | 33.80 | 36.48 | 2,032,167 | -2.77(-7.05%) |
Sep 26, 2019 | 38.24 | 39.44 | 37.65 | 39.25 | 683,890 | +1.33(+3.51%) |
Sep 25, 2019 | 37.12 | 38.01 | 36.63 | 37.92 | 314,975 | +0.74(+1.99%) |
Sep 24, 2019 | 38.15 | 38.63 | 37.11 | 37.18 | 274,322 | -0.97(-2.55%) |
Sep 23, 2019 | 37.17 | 38.35 | 37.05 | 38.15 | 309,608 | +0.67(+1.80%) |
Sep 20, 2019 | 37.61 | 37.75 | 37.11 | 37.48 | 433,442 | -0.20(-0.52%) |
Sep 19, 2019 | 37.58 | 38.08 | 37.53 | 37.67 | 142,408 | +0.11(+0.30%) |
Sep 18, 2019 | 37.83 | 37.99 | 36.98 | 37.56 | 195,469 | -0.31(-0.82%) |
Sep 17, 2019 | 38.03 | 38.03 | 37.48 | 37.87 | 160,397 | -0.34(-0.88%) |
Sep 16, 2019 | 36.80 | 38.30 | 36.54 | 38.21 | 281,955 | +1.12(+3.03%) |
Sep 13, 2019 | 38.17 | 38.40 | 37.04 | 37.08 | 306,411 | -1.05(-2.75%) |
Sep 12, 2019 | 38.25 | 38.99 | 37.62 | 38.13 | 229,664 | -0.17(-0.44%) |
Sep 11, 2019 | 37.37 | 38.32 | 37.25 | 38.30 | 285,297 | +0.94(+2.50%) |
Sep 10, 2019 | 36.78 | 37.45 | 36.24 | 37.37 | 326,686 | +0.45(+1.22%) |
Sep 09, 2019 | 36.39 | 36.97 | 35.69 | 36.92 | 398,017 | +0.56(+1.54%) |
Sep 06, 2019 | 36.91 | 36.91 | 36.31 | 36.35 | 162,180 | -0.43(-1.17%) |
Sep 05, 2019 | 36.22 | 36.98 | 36.21 | 36.78 | 554,710 | +1.04(+2.91%) |
Sep 04, 2019 | 35.47 | 35.76 | 35.16 | 35.75 | 171,835 | +0.70(+2.00%) |
Sep 03, 2019 | 35.02 | 35.36 | 34.74 | 35.04 | 349,426 | -0.32(-0.90%) |
Aug 30, 2019 | 35.61 | 35.62 | 34.89 | 35.36 | 184,616 | -0.07(-0.21%) |
Aug 29, 2019 | 35.15 | 35.76 | 34.92 | 35.44 | 149,578 | +0.59(+1.71%) |
Aug 28, 2019 | 34.73 | 35.04 | 34.30 | 34.84 | 153,657 | -0.13(-0.37%) |
Aug 27, 2019 | 35.60 | 35.81 | 34.87 | 34.97 | 203,065 | -0.53(-1.50%) |
Aug 26, 2019 | 35.62 | 35.83 | 35.27 | 35.50 | 169,607 | +0.22(+0.63%) |
Aug 23, 2019 | 36.44 | 36.82 | 35.19 | 35.28 | 459,171 | -1.30(-3.57%) |
Aug 22, 2019 | 36.50 | 36.89 | 36.11 | 36.59 | 173,673 | +0.10(+0.28%) |
Aug 21, 2019 | 36.30 | 36.83 | 36.03 | 36.48 | 186,628 | +0.40(+1.11%) |
Aug 20, 2019 | 35.96 | 36.40 | 35.91 | 36.08 | 276,956 | +0.00(+0.00%) |
Aug 19, 2019 | 36.09 | 36.31 | 35.90 | 36.08 | 350,538 | +0.46(+1.28%) |
Aug 16, 2019 | 35.91 | 36.28 | 35.56 | 35.63 | 248,574 | +0.12(+0.34%) |
Aug 15, 2019 | 35.63 | 35.88 | 35.30 | 35.50 | 170,424 | -0.16(-0.44%) |
Aug 14, 2019 | 36.09 | 36.10 | 35.34 | 35.66 | 253,633 | -1.10(-2.99%) |
Aug 13, 2019 | 36.36 | 37.21 | 36.16 | 36.76 | 278,599 | +0.40(+1.10%) |
Aug 12, 2019 | 36.54 | 36.81 | 36.04 | 36.36 | 184,970 | -0.50(-1.37%) |
Aug 09, 2019 | 37.15 | 37.34 | 36.11 | 36.87 | 324,209 | -0.45(-1.20%) |
Aug 08, 2019 | 36.45 | 37.61 | 36.45 | 37.31 | 255,997 | +1.24(+3.44%) |
Aug 07, 2019 | 35.71 | 36.27 | 35.16 | 36.07 | 442,262 | -0.10(-0.28%) |
Aug 06, 2019 | 36.69 | 37.93 | 35.77 | 36.18 | 400,622 | -0.20(-0.54%) |
Aug 05, 2019 | 37.99 | 37.99 | 35.93 | 36.37 | 389,947 | -2.63(-6.74%) |
Aug 02, 2019 | 39.58 | 39.68 | 38.35 | 39.00 | 230,658 | -0.78(-1.97%) |
Aug 01, 2019 | 40.41 | 41.12 | 39.64 | 39.78 | 255,405 | -0.57(-1.41%) |
Jul 31, 2019 | 40.70 | 41.08 | 39.92 | 40.35 | 545,505 | -0.29(-0.71%) |
Jul 30, 2019 | 40.22 | 40.93 | 40.08 | 40.64 | 273,670 | +0.21(+0.51%) |
Jul 29, 2019 | 40.98 | 41.05 | 39.67 | 40.44 | 408,046 | -0.25(-0.62%) |
Jul 26, 2019 | 41.36 | 41.72 | 40.46 | 40.69 | 406,280 | +0.93(+2.34%) |
Jul 25, 2019 | 39.51 | 39.85 | 39.27 | 39.75 | 295,381 | +0.04(+0.09%) |
Jul 24, 2019 | 38.97 | 39.89 | 38.89 | 39.72 | 221,657 | +0.78(+2.01%) |
Jul 23, 2019 | 38.61 | 38.93 | 38.12 | 38.93 | 202,633 | +0.47(+1.21%) |
Jul 22, 2019 | 38.63 | 39.14 | 38.45 | 38.47 | 251,173 | +0.02(+0.05%) |
Jul 19, 2019 | 39.11 | 39.45 | 38.40 | 38.45 | 328,393 | -0.73(-1.86%) |
Jul 18, 2019 | 39.48 | 39.94 | 38.65 | 39.18 | 243,143 | -0.39(-0.99%) |
Jul 17, 2019 | 39.29 | 40.00 | 39.01 | 39.57 | 386,122 | +1.77(+4.69%) |
Jul 16, 2019 | 38.65 | 38.65 | 37.59 | 37.80 | 280,540 | -0.96(-2.48%) |
Jul 15, 2019 | 39.06 | 39.15 | 38.28 | 38.76 | 185,170 | -0.18(-0.45%) |
Jul 12, 2019 | 38.51 | 38.98 | 38.19 | 38.93 | 263,916 | +0.41(+1.06%) |
Jul 11, 2019 | 38.46 | 38.60 | 37.74 | 38.52 | 246,240 | +0.08(+0.22%) |
Jul 10, 2019 | 38.17 | 38.82 | 38.17 | 38.44 | 313,918 | +0.48(+1.25%) |
Jul 09, 2019 | 37.27 | 38.13 | 37.11 | 37.97 | 330,124 | +0.47(+1.24%) |
Jul 08, 2019 | 37.89 | 38.24 | 37.33 | 37.50 | 268,011 | -0.48(-1.28%) |
Jul 05, 2019 | 37.89 | 38.16 | 37.33 | 37.98 | 248,038 | -0.07(-0.17%) |
Jul 03, 2019 | 37.76 | 38.25 | 37.28 | 38.05 | 266,169 | +0.28(+0.74%) |
Jul 02, 2019 | 38.75 | 38.75 | 37.18 | 37.77 | 687,311 | -0.65(-1.70%) |