Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.57 | 37.65 | 36.75 | 36.82 | 200,371 | -1.17(-3.07%) |
Sep 27, 2019 | 37.98 | 38.09 | 37.66 | 37.98 | 289,281 | -0.17(-0.43%) |
Sep 26, 2019 | 37.96 | 38.16 | 37.62 | 38.15 | 141,671 | +0.30(+0.80%) |
Sep 25, 2019 | 37.64 | 37.94 | 37.47 | 37.85 | 73,315 | +0.04(+0.10%) |
Sep 24, 2019 | 38.27 | 38.72 | 37.38 | 37.81 | 260,043 | +0.12(+0.31%) |
Sep 23, 2019 | 37.36 | 37.69 | 37.10 | 37.69 | 145,103 | -0.31(-0.82%) |
Sep 20, 2019 | 37.91 | 38.74 | 37.26 | 38.00 | 493,764 | +1.07(+2.89%) |
Sep 19, 2019 | 36.93 | 37.28 | 36.45 | 36.94 | 147,790 | -0.07(-0.18%) |
Sep 18, 2019 | 37.43 | 37.61 | 36.91 | 37.00 | 247,259 | -0.13(-0.34%) |
Sep 17, 2019 | 37.16 | 37.37 | 36.76 | 37.13 | 162,069 | -0.16(-0.42%) |
Sep 16, 2019 | 37.28 | 37.69 | 37.11 | 37.28 | 139,243 | -0.40(-1.06%) |
Sep 13, 2019 | 37.81 | 37.93 | 37.45 | 37.68 | 140,369 | -0.43(-1.12%) |
Sep 12, 2019 | 37.85 | 38.33 | 37.68 | 38.11 | 154,597 | +0.36(+0.95%) |
Sep 11, 2019 | 37.33 | 37.88 | 37.33 | 37.75 | 162,339 | +0.17(+0.44%) |
Sep 10, 2019 | 37.24 | 37.77 | 36.81 | 37.59 | 186,681 | +0.22(+0.60%) |
Sep 09, 2019 | 37.15 | 37.41 | 36.74 | 37.36 | 138,576 | +0.35(+0.95%) |
Sep 06, 2019 | 36.78 | 37.38 | 36.77 | 37.01 | 226,917 | +0.66(+1.82%) |
Sep 05, 2019 | 36.24 | 36.35 | 35.54 | 36.35 | 264,979 | +0.58(+1.63%) |
Sep 04, 2019 | 34.85 | 36.57 | 34.84 | 35.77 | 638,499 | +1.50(+4.37%) |
Sep 03, 2019 | 34.21 | 34.35 | 33.96 | 34.27 | 153,385 | -0.47(-1.34%) |
Aug 30, 2019 | 34.46 | 34.81 | 33.99 | 34.74 | 189,046 | +0.54(+1.59%) |
Aug 29, 2019 | 34.14 | 34.44 | 33.99 | 34.19 | 77,580 | +0.17(+0.51%) |
Aug 28, 2019 | 33.74 | 34.06 | 33.69 | 34.02 | 94,364 | -0.05(-0.14%) |
Aug 27, 2019 | 34.43 | 34.72 | 33.82 | 34.07 | 154,455 | -0.39(-1.13%) |
Aug 26, 2019 | 34.49 | 34.66 | 34.20 | 34.46 | 175,328 | +0.39(+1.14%) |
Aug 23, 2019 | 34.21 | 34.84 | 34.02 | 34.07 | 151,895 | -0.12(-0.34%) |
Aug 22, 2019 | 34.23 | 34.52 | 33.97 | 34.19 | 108,887 | +0.13(+0.37%) |
Aug 21, 2019 | 34.18 | 34.39 | 33.94 | 34.06 | 91,552 | -0.28(-0.82%) |
Aug 20, 2019 | 34.40 | 34.76 | 34.11 | 34.34 | 215,045 | +0.14(+0.40%) |
Aug 19, 2019 | 34.39 | 34.39 | 34.06 | 34.20 | 108,369 | -0.04(-0.11%) |
Aug 16, 2019 | 33.99 | 34.50 | 33.97 | 34.24 | 169,081 | +0.34(+1.00%) |
Aug 15, 2019 | 34.17 | 34.40 | 33.73 | 33.90 | 113,446 | +0.07(+0.20%) |
Aug 14, 2019 | 33.84 | 34.25 | 33.74 | 33.84 | 146,012 | -0.52(-1.50%) |
Aug 13, 2019 | 34.83 | 35.12 | 34.18 | 34.35 | 386,816 | -0.85(-2.40%) |
Aug 12, 2019 | 34.91 | 35.55 | 34.90 | 35.20 | 86,778 | +0.00(+0.00%) |
Aug 09, 2019 | 35.20 | 35.47 | 35.01 | 35.20 | 247,705 | -0.04(-0.11%) |
Aug 08, 2019 | 35.02 | 35.53 | 34.85 | 35.23 | 700,829 | +0.55(+1.60%) |
Aug 07, 2019 | 34.69 | 34.96 | 34.36 | 34.68 | 691,614 | +0.05(+0.14%) |
Aug 06, 2019 | 34.74 | 35.20 | 34.63 | 34.63 | 290,199 | +0.42(+1.22%) |
Aug 05, 2019 | 34.46 | 34.68 | 34.14 | 34.21 | 282,265 | -0.75(-2.14%) |
Aug 02, 2019 | 35.22 | 35.42 | 34.76 | 34.96 | 202,219 | -0.58(-1.64%) |
Aug 01, 2019 | 35.47 | 35.80 | 35.24 | 35.55 | 156,454 | -0.22(-0.62%) |
Jul 31, 2019 | 36.08 | 36.36 | 35.71 | 35.77 | 288,647 | +0.11(+0.30%) |
Jul 30, 2019 | 35.88 | 36.13 | 35.27 | 35.66 | 192,226 | -1.07(-2.91%) |
Jul 29, 2019 | 36.93 | 37.48 | 35.67 | 36.73 | 164,353 | -1.17(-3.08%) |
Jul 26, 2019 | 37.95 | 38.13 | 37.68 | 37.90 | 199,337 | +0.87(+2.36%) |
Jul 25, 2019 | 37.10 | 37.67 | 36.77 | 37.02 | 218,782 | +0.54(+1.49%) |
Jul 24, 2019 | 36.27 | 36.60 | 36.14 | 36.48 | 107,020 | +0.40(+1.10%) |
Jul 23, 2019 | 36.55 | 36.75 | 35.88 | 36.08 | 157,346 | -0.92(-2.49%) |
Jul 22, 2019 | 36.85 | 37.21 | 36.84 | 37.00 | 119,210 | +0.35(+0.95%) |
Jul 19, 2019 | 36.94 | 36.96 | 36.63 | 36.65 | 70,905 | -0.58(-1.57%) |
Jul 18, 2019 | 37.18 | 37.38 | 37.14 | 37.24 | 78,747 | -0.13(-0.34%) |
Jul 17, 2019 | 37.41 | 37.61 | 37.18 | 37.36 | 93,528 | +0.00(+0.00%) |
Jul 16, 2019 | 37.30 | 37.53 | 37.15 | 37.36 | 169,482 | +0.58(+1.59%) |
Jul 15, 2019 | 37.06 | 37.19 | 36.70 | 36.78 | 109,588 | -0.11(-0.29%) |
Jul 12, 2019 | 37.10 | 37.48 | 36.74 | 36.89 | 138,105 | -0.31(-0.83%) |
Jul 11, 2019 | 37.01 | 37.38 | 36.91 | 37.20 | 153,352 | +1.02(+2.83%) |
Jul 10, 2019 | 36.37 | 36.49 | 35.80 | 36.17 | 212,363 | -0.30(-0.82%) |
Jul 09, 2019 | 36.36 | 36.51 | 36.29 | 36.47 | 70,533 | +0.31(+0.85%) |
Jul 08, 2019 | 36.60 | 36.68 | 36.07 | 36.16 | 82,284 | -0.43(-1.19%) |
Jul 05, 2019 | 36.47 | 36.74 | 36.21 | 36.60 | 68,214 | +0.11(+0.29%) |
Jul 03, 2019 | 36.25 | 36.68 | 36.15 | 36.49 | 76,611 | +0.13(+0.34%) |
Jul 02, 2019 | 36.89 | 36.89 | 36.09 | 36.37 | 190,732 | -0.99(-2.66%) |