Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.14 | 37.27 | 36.96 | 37.00 | 42,269 | -0.02(-0.05%) |
Sep 27, 2019 | 37.00 | 37.43 | 36.85 | 37.02 | 36,128 | +0.52(+1.41%) |
Sep 26, 2019 | 37.16 | 37.18 | 36.48 | 36.51 | 28,040 | -1.02(-2.73%) |
Sep 25, 2019 | 37.04 | 37.62 | 37.04 | 37.53 | 19,944 | +0.71(+1.93%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.59 | 36.82 | 36,539 | -0.81(-2.15%) |
Sep 23, 2019 | 37.08 | 37.68 | 36.79 | 37.63 | 34,391 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.19 | 37.42 | 117,520 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.33 | 37.33 | 37.34 | 30,220 | -0.29(-0.78%) |
Sep 18, 2019 | 37.38 | 37.79 | 36.94 | 37.64 | 72,688 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.90 | 37.42 | 28,489 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.96 | 37.63 | 47,056 | -0.39(-1.02%) |
Sep 13, 2019 | 37.84 | 38.29 | 37.04 | 38.02 | 42,044 | +0.31(+0.83%) |
Sep 12, 2019 | 37.22 | 37.94 | 36.76 | 37.71 | 41,058 | +0.32(+0.86%) |
Sep 11, 2019 | 36.84 | 37.44 | 36.36 | 37.38 | 51,911 | +0.73(+1.99%) |
Sep 10, 2019 | 35.76 | 36.93 | 35.76 | 36.65 | 36,869 | +0.87(+2.42%) |
Sep 09, 2019 | 34.72 | 36.02 | 34.70 | 35.79 | 42,946 | +1.25(+3.60%) |
Sep 06, 2019 | 34.99 | 35.33 | 34.46 | 34.54 | 26,727 | -0.30(-0.87%) |
Sep 05, 2019 | 34.18 | 35.43 | 34.18 | 34.85 | 40,057 | +0.99(+2.93%) |
Sep 04, 2019 | 34.18 | 34.31 | 33.62 | 33.85 | 46,522 | -0.13(-0.37%) |
Sep 03, 2019 | 34.02 | 34.24 | 33.57 | 33.98 | 40,280 | -0.37(-1.08%) |
Aug 30, 2019 | 34.63 | 34.63 | 34.09 | 34.35 | 21,792 | -0.13(-0.37%) |
Aug 29, 2019 | 34.42 | 34.68 | 34.31 | 34.48 | 28,258 | +0.33(+0.97%) |
Aug 28, 2019 | 33.57 | 34.50 | 33.57 | 34.14 | 26,685 | +0.45(+1.33%) |
Aug 27, 2019 | 34.75 | 34.75 | 33.48 | 33.70 | 46,093 | -1.04(-3.00%) |
Aug 26, 2019 | 33.76 | 34.80 | 33.63 | 34.74 | 39,968 | +0.97(+2.88%) |
Aug 23, 2019 | 34.58 | 34.85 | 33.44 | 33.77 | 44,305 | -1.06(-3.04%) |
Aug 22, 2019 | 35.36 | 35.58 | 34.83 | 34.83 | 35,184 | -0.33(-0.94%) |
Aug 21, 2019 | 35.23 | 35.34 | 34.86 | 35.16 | 31,992 | -0.04(-0.11%) |
Aug 20, 2019 | 35.43 | 35.61 | 35.11 | 35.20 | 31,832 | -0.40(-1.12%) |
Aug 19, 2019 | 36.19 | 36.19 | 35.55 | 35.59 | 66,489 | -0.05(-0.14%) |
Aug 16, 2019 | 34.79 | 35.66 | 34.53 | 35.64 | 29,605 | +1.06(+3.07%) |
Aug 15, 2019 | 34.89 | 34.89 | 34.42 | 34.58 | 32,714 | -0.37(-1.06%) |
Aug 14, 2019 | 34.67 | 35.58 | 34.32 | 34.95 | 31,229 | -0.63(-1.78%) |
Aug 13, 2019 | 35.15 | 36.03 | 35.15 | 35.58 | 27,029 | +0.49(+1.39%) |
Aug 12, 2019 | 35.56 | 35.58 | 35.02 | 35.10 | 32,108 | -0.51(-1.42%) |
Aug 09, 2019 | 35.82 | 36.02 | 35.57 | 35.60 | 22,615 | -0.29(-0.81%) |
Aug 08, 2019 | 35.56 | 36.18 | 34.98 | 35.90 | 48,641 | +1.03(+2.96%) |
Aug 07, 2019 | 34.42 | 35.01 | 34.42 | 34.86 | 24,002 | -0.07(-0.19%) |
Aug 06, 2019 | 34.92 | 35.10 | 34.19 | 34.93 | 48,066 | +0.04(+0.11%) |
Aug 05, 2019 | 35.12 | 35.12 | 34.28 | 34.89 | 52,530 | -0.73(-2.05%) |
Aug 02, 2019 | 35.76 | 35.97 | 35.05 | 35.62 | 37,726 | -0.39(-1.08%) |
Aug 01, 2019 | 37.13 | 37.48 | 35.79 | 36.01 | 73,807 | -1.21(-3.24%) |
Jul 31, 2019 | 37.94 | 38.05 | 37.12 | 37.22 | 101,488 | -0.60(-1.59%) |
Jul 30, 2019 | 36.87 | 38.07 | 36.70 | 37.82 | 57,768 | +0.89(+2.40%) |
Jul 29, 2019 | 37.36 | 37.44 | 36.82 | 36.94 | 35,608 | -0.34(-0.91%) |
Jul 26, 2019 | 36.67 | 37.39 | 36.54 | 37.28 | 156,868 | +0.80(+2.19%) |
Jul 25, 2019 | 36.01 | 37.84 | 36.01 | 36.48 | 94,159 | +0.63(+1.76%) |
Jul 24, 2019 | 34.42 | 36.33 | 33.06 | 35.85 | 132,805 | +2.74(+8.29%) |
Jul 23, 2019 | 32.90 | 33.25 | 32.82 | 33.10 | 23,330 | +0.35(+1.07%) |
Jul 22, 2019 | 32.99 | 33.22 | 32.57 | 32.75 | 16,581 | -0.24(-0.74%) |
Jul 19, 2019 | 32.79 | 33.24 | 32.71 | 33.00 | 50,165 | +0.20(+0.62%) |
Jul 18, 2019 | 32.60 | 32.86 | 32.41 | 32.79 | 31,436 | +0.01(+0.03%) |
Jul 17, 2019 | 32.79 | 32.85 | 32.43 | 32.78 | 29,649 | -0.05(-0.15%) |
Jul 16, 2019 | 32.87 | 33.26 | 32.55 | 32.83 | 35,035 | -0.09(-0.27%) |
Jul 15, 2019 | 33.36 | 33.36 | 32.66 | 32.92 | 30,033 | -0.38(-1.14%) |
Jul 12, 2019 | 32.97 | 33.57 | 32.88 | 33.30 | 29,913 | +0.47(+1.42%) |
Jul 11, 2019 | 32.87 | 33.00 | 32.55 | 32.83 | 30,339 | -0.11(-0.33%) |
Jul 10, 2019 | 33.81 | 33.81 | 32.77 | 32.94 | 26,602 | -0.42(-1.25%) |
Jul 09, 2019 | 33.21 | 33.40 | 32.94 | 33.36 | 15,528 | +0.03(+0.09%) |
Jul 08, 2019 | 33.44 | 33.46 | 33.16 | 33.33 | 27,968 | -0.33(-0.98%) |
Jul 05, 2019 | 33.43 | 33.72 | 33.43 | 33.66 | 38,548 | +0.30(+0.90%) |
Jul 03, 2019 | 33.58 | 33.67 | 33.31 | 33.36 | 24,671 | +0.03(+0.09%) |
Jul 02, 2019 | 33.77 | 33.77 | 32.89 | 33.33 | 30,943 | -0.47(-1.38%) |