Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.28 | 37.01 | 36.28 | 36.81 | 1,132,543 | +0.58(+1.60%) |
Sep 27, 2019 | 37.24 | 37.24 | 36.08 | 36.23 | 766,305 | -0.85(-2.28%) |
Sep 26, 2019 | 36.99 | 37.13 | 36.72 | 37.07 | 972,956 | +0.23(+0.62%) |
Sep 25, 2019 | 36.67 | 36.91 | 36.29 | 36.85 | 817,294 | +0.13(+0.36%) |
Sep 24, 2019 | 37.24 | 37.36 | 36.71 | 36.71 | 833,297 | -0.27(-0.72%) |
Sep 23, 2019 | 36.87 | 37.24 | 36.79 | 36.98 | 1,167,154 | -0.02(-0.05%) |
Sep 20, 2019 | 37.72 | 37.91 | 36.97 | 37.00 | 2,237,540 | -0.73(-1.94%) |
Sep 19, 2019 | 37.73 | 38.09 | 37.64 | 37.73 | 919,704 | +0.10(+0.28%) |
Sep 18, 2019 | 37.96 | 37.98 | 37.23 | 37.62 | 901,532 | -0.28(-0.75%) |
Sep 17, 2019 | 37.38 | 37.92 | 37.37 | 37.91 | 1,307,363 | +0.48(+1.29%) |
Sep 16, 2019 | 37.26 | 37.62 | 37.10 | 37.43 | 1,170,620 | +0.10(+0.28%) |
Sep 13, 2019 | 37.67 | 37.82 | 37.25 | 37.32 | 630,814 | -0.35(-0.93%) |
Sep 12, 2019 | 37.38 | 37.71 | 37.29 | 37.67 | 1,455,867 | +0.40(+1.07%) |
Sep 11, 2019 | 37.52 | 37.71 | 36.94 | 37.27 | 1,647,681 | -0.25(-0.66%) |
Sep 10, 2019 | 38.64 | 38.64 | 37.30 | 37.52 | 1,694,015 | -1.17(-3.03%) |
Sep 09, 2019 | 39.68 | 39.68 | 38.56 | 38.69 | 1,175,734 | -0.84(-2.13%) |
Sep 06, 2019 | 39.44 | 39.86 | 39.41 | 39.54 | 1,257,405 | +0.13(+0.34%) |
Sep 05, 2019 | 39.43 | 39.56 | 39.20 | 39.40 | 588,152 | +0.35(+0.90%) |
Sep 04, 2019 | 38.99 | 39.09 | 38.70 | 39.05 | 860,592 | +0.40(+1.03%) |
Sep 03, 2019 | 38.67 | 38.82 | 38.44 | 38.66 | 1,396,550 | -0.17(-0.44%) |
Aug 30, 2019 | 38.98 | 39.12 | 38.63 | 38.83 | 659,982 | +0.04(+0.10%) |
Aug 29, 2019 | 38.49 | 38.88 | 38.39 | 38.79 | 875,882 | +0.68(+1.79%) |
Aug 28, 2019 | 37.85 | 38.30 | 37.60 | 38.11 | 1,180,881 | +0.17(+0.45%) |
Aug 27, 2019 | 38.10 | 38.19 | 37.91 | 37.94 | 1,498,219 | +0.07(+0.18%) |
Aug 26, 2019 | 37.94 | 38.19 | 37.57 | 37.87 | 722,763 | +0.26(+0.68%) |
Aug 23, 2019 | 38.41 | 38.51 | 37.55 | 37.61 | 1,315,322 | -0.84(-2.19%) |
Aug 22, 2019 | 38.87 | 38.95 | 38.33 | 38.46 | 1,014,109 | -0.35(-0.90%) |
Aug 21, 2019 | 38.91 | 38.99 | 38.75 | 38.81 | 1,182,756 | +0.08(+0.20%) |
Aug 20, 2019 | 38.87 | 39.15 | 38.71 | 38.73 | 1,839,128 | -0.23(-0.58%) |
Aug 19, 2019 | 39.00 | 39.24 | 38.83 | 38.96 | 2,163,613 | +0.28(+0.74%) |
Aug 16, 2019 | 38.50 | 39.23 | 38.45 | 38.67 | 2,483,794 | +0.55(+1.44%) |
Aug 15, 2019 | 37.94 | 38.29 | 37.69 | 38.12 | 3,101,516 | +0.50(+1.34%) |
Aug 14, 2019 | 37.24 | 38.25 | 37.16 | 37.62 | 5,989,428 | -1.24(-3.20%) |
Aug 13, 2019 | 38.88 | 39.36 | 38.80 | 38.86 | 1,754,652 | -0.28(-0.73%) |
Aug 12, 2019 | 39.52 | 39.52 | 38.99 | 39.15 | 1,409,328 | -0.59(-1.48%) |
Aug 09, 2019 | 39.64 | 40.00 | 39.42 | 39.74 | 1,344,439 | +0.01(+0.02%) |
Aug 08, 2019 | 42.23 | 42.23 | 37.78 | 39.73 | 3,435,948 | +3.06(+8.35%) |
Aug 07, 2019 | 35.88 | 36.77 | 35.55 | 36.66 | 1,023,330 | +0.63(+1.74%) |
Aug 06, 2019 | 35.79 | 36.13 | 35.68 | 36.04 | 1,234,794 | +0.40(+1.12%) |
Aug 05, 2019 | 36.52 | 36.60 | 35.35 | 35.64 | 1,118,028 | -1.57(-4.23%) |
Aug 02, 2019 | 37.61 | 37.68 | 36.78 | 37.21 | 1,135,240 | -0.45(-1.18%) |
Aug 01, 2019 | 37.69 | 38.22 | 37.57 | 37.66 | 963,813 | +0.05(+0.13%) |
Jul 31, 2019 | 38.24 | 38.36 | 37.37 | 37.61 | 1,211,231 | -0.62(-1.61%) |
Jul 30, 2019 | 38.20 | 38.44 | 38.12 | 38.23 | 915,096 | -0.19(-0.49%) |
Jul 29, 2019 | 38.23 | 38.69 | 38.00 | 38.42 | 1,311,112 | +0.11(+0.30%) |
Jul 26, 2019 | 38.37 | 38.63 | 37.90 | 38.30 | 1,323,656 | +0.06(+0.15%) |
Jul 25, 2019 | 37.70 | 38.35 | 37.54 | 38.25 | 2,013,925 | +0.80(+2.13%) |
Jul 24, 2019 | 37.05 | 37.45 | 36.76 | 37.45 | 1,364,942 | +0.31(+0.84%) |
Jul 23, 2019 | 36.85 | 37.15 | 36.52 | 37.14 | 909,142 | +0.46(+1.27%) |
Jul 22, 2019 | 36.57 | 36.84 | 36.43 | 36.67 | 464,638 | +0.17(+0.47%) |
Jul 19, 2019 | 36.72 | 37.06 | 36.48 | 36.50 | 1,029,955 | -0.13(-0.36%) |
Jul 18, 2019 | 36.22 | 36.77 | 36.21 | 36.64 | 887,464 | +0.42(+1.15%) |
Jul 17, 2019 | 36.34 | 36.50 | 36.13 | 36.22 | 701,229 | -0.09(-0.23%) |
Jul 16, 2019 | 36.63 | 36.73 | 36.25 | 36.30 | 682,156 | -0.32(-0.88%) |
Jul 15, 2019 | 36.66 | 36.77 | 36.39 | 36.63 | 381,421 | +0.06(+0.16%) |
Jul 12, 2019 | 36.48 | 36.61 | 36.03 | 36.57 | 460,172 | +0.22(+0.60%) |
Jul 11, 2019 | 36.47 | 36.53 | 36.25 | 36.35 | 529,252 | -0.04(-0.10%) |
Jul 10, 2019 | 36.46 | 36.59 | 36.35 | 36.39 | 657,602 | +0.03(+0.08%) |
Jul 09, 2019 | 36.11 | 36.40 | 35.97 | 36.36 | 757,007 | +0.13(+0.37%) |
Jul 08, 2019 | 36.41 | 36.59 | 36.07 | 36.23 | 1,441,513 | -0.29(-0.80%) |
Jul 05, 2019 | 36.64 | 36.64 | 36.12 | 36.52 | 529,800 | -0.18(-0.49%) |
Jul 03, 2019 | 36.55 | 36.76 | 36.45 | 36.70 | 357,208 | +0.27(+0.75%) |
Jul 02, 2019 | 36.57 | 36.68 | 36.16 | 36.43 | 902,208 | -0.27(-0.72%) |