Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.04(+0.11%) | |
Sep 19, 2019 | 33.69 | 33.75 | 33.65 | 33.65 | 18,283 | +0.16(+0.48%) |
Sep 18, 2019 | 33.48 | 33.53 | 33.34 | 33.49 | 17,743 | -0.02(-0.07%) |
Sep 17, 2019 | 33.35 | 33.53 | 33.35 | 33.51 | 20,805 | +0.21(+0.64%) |
Sep 16, 2019 | 33.38 | 33.41 | 33.26 | 33.30 | 20,210 | -0.29(-0.86%) |
Sep 13, 2019 | 33.68 | 33.73 | 33.57 | 33.59 | 9,700 | -0.00(-0.01%) |
Sep 12, 2019 | 33.43 | 33.64 | 33.43 | 33.59 | 19,018 | +0.18(+0.54%) |
Sep 11, 2019 | 33.28 | 33.42 | 33.28 | 33.41 | 6,853 | +0.13(+0.39%) |
Sep 10, 2019 | 33.20 | 33.36 | 33.16 | 33.28 | 9,491 | -0.01(-0.03%) |
Sep 09, 2019 | 33.34 | 33.34 | 33.24 | 33.29 | 5,089 | -0.05(-0.15%) |
Sep 06, 2019 | 33.31 | 33.38 | 33.31 | 33.34 | 4,200 | +0.11(+0.33%) |
Sep 05, 2019 | 33.37 | 33.37 | 33.18 | 33.23 | 6,211 | +0.05(+0.15%) |
Sep 04, 2019 | 33.07 | 33.18 | 33.04 | 33.18 | 16,822 | +0.45(+1.37%) |
Sep 03, 2019 | 32.61 | 32.73 | 32.56 | 32.73 | 17,800 | -0.02(-0.07%) |
Aug 30, 2019 | 32.91 | 32.91 | 32.62 | 32.75 | 38,100 | +0.08(+0.25%) |
Aug 29, 2019 | 32.73 | 32.75 | 32.67 | 32.67 | 7,727 | +0.26(+0.81%) |
Aug 28, 2019 | 32.27 | 32.46 | 32.22 | 32.41 | 8,334 | +0.04(+0.11%) |
Aug 27, 2019 | 32.49 | 32.51 | 32.37 | 32.37 | 13,325 | +0.06(+0.19%) |
Aug 26, 2019 | 32.41 | 32.41 | 32.31 | 32.31 | 20,393 | +0.13(+0.42%) |
Aug 23, 2019 | 32.59 | 32.69 | 32.18 | 32.18 | 5,400 | -0.38(-1.18%) |
Aug 22, 2019 | 32.65 | 32.65 | 32.43 | 32.56 | 12,607 | -0.11(-0.32%) |
Aug 21, 2019 | 32.79 | 32.79 | 32.62 | 32.67 | 8,055 | +0.36(+1.10%) |
Aug 20, 2019 | 32.44 | 32.44 | 32.31 | 32.31 | 12,664 | -0.16(-0.49%) |
Aug 19, 2019 | 32.57 | 32.57 | 32.44 | 32.47 | 32,895 | +0.21(+0.65%) |
Aug 16, 2019 | 32.04 | 32.28 | 32.04 | 32.26 | 8,900 | +0.34(+1.07%) |
Aug 15, 2019 | 31.97 | 32.00 | 31.79 | 31.92 | 25,410 | +0.01(+0.03%) |
Aug 14, 2019 | 32.12 | 32.16 | 31.91 | 31.91 | 10,029 | -0.81(-2.48%) |
Aug 13, 2019 | 32.37 | 32.81 | 32.37 | 32.72 | 28,277 | +0.35(+1.08%) |
Aug 12, 2019 | 32.55 | 32.64 | 32.37 | 32.37 | 12,631 | -0.21(-0.64%) |
Aug 09, 2019 | 32.62 | 32.69 | 32.50 | 32.58 | 24,300 | -0.11(-0.34%) |
Aug 08, 2019 | 32.50 | 32.80 | 32.50 | 32.69 | 93,034 | +0.38(+1.18%) |
Aug 07, 2019 | 32.02 | 32.31 | 31.99 | 32.31 | 14,045 | +0.20(+0.61%) |
Aug 06, 2019 | 32.25 | 32.29 | 31.91 | 32.11 | 71,636 | +0.00(+0.01%) |
Aug 05, 2019 | 32.39 | 32.39 | 31.96 | 32.11 | 15,886 | -0.68(-2.07%) |
Aug 02, 2019 | 32.96 | 32.96 | 32.58 | 32.79 | 352,000 | -0.40(-1.21%) |
Aug 01, 2019 | 33.16 | 33.52 | 32.96 | 33.19 | 16,836 | -0.03(-0.09%) |
Jul 31, 2019 | 33.45 | 33.57 | 33.05 | 33.22 | 24,779 | -0.28(-0.84%) |
Jul 30, 2019 | 33.55 | 33.57 | 33.47 | 33.50 | 26,427 | -0.47(-1.38%) |
Jul 29, 2019 | 34.07 | 34.08 | 33.91 | 33.97 | 11,865 | +0.13(+0.38%) |
Jul 26, 2019 | 33.88 | 33.90 | 33.84 | 33.84 | 22,700 | +0.17(+0.50%) |
Jul 25, 2019 | 33.96 | 33.96 | 33.60 | 33.67 | 13,283 | -0.31(-0.91%) |
Jul 24, 2019 | 33.90 | 33.98 | 33.87 | 33.98 | 8,325 | -0.12(-0.35%) |
Jul 23, 2019 | 34.12 | 34.14 | 34.03 | 34.10 | 5,111 | +0.22(+0.63%) |
Jul 22, 2019 | 33.90 | 33.93 | 33.85 | 33.88 | 28,515 | +0.06(+0.18%) |
Jul 19, 2019 | 33.91 | 33.93 | 33.79 | 33.83 | 5,100 | -0.21(-0.63%) |
Jul 18, 2019 | 33.92 | 34.06 | 33.84 | 34.04 | 6,141 | +0.18(+0.53%) |
Jul 17, 2019 | 34.01 | 34.01 | 33.86 | 33.86 | 10,939 | +0.01(+0.03%) |
Jul 16, 2019 | 33.95 | 34.01 | 33.83 | 33.85 | 28,131 | -0.11(-0.32%) |
Jul 15, 2019 | 33.97 | 34.04 | 33.94 | 33.96 | 17,629 | +0.04(+0.12%) |
Jul 12, 2019 | 33.91 | 33.92 | 33.86 | 33.92 | 7,400 | -0.06(-0.18%) |
Jul 11, 2019 | 34.16 | 34.19 | 33.93 | 33.98 | 21,189 | -0.24(-0.70%) |
Jul 10, 2019 | 34.16 | 34.23 | 34.04 | 34.22 | 899,367 | +0.21(+0.61%) |
Jul 09, 2019 | 33.91 | 34.07 | 33.91 | 34.01 | 10,963 | -0.10(-0.29%) |
Jul 08, 2019 | 34.09 | 34.14 | 34.06 | 34.11 | 5,986 | -0.10(-0.29%) |
Jul 05, 2019 | 34.24 | 34.24 | 34.05 | 34.21 | 5,100 | -0.35(-1.03%) |
Jul 03, 2019 | 34.55 | 34.57 | 34.50 | 34.56 | 51,200 | +0.18(+0.54%) |
Jul 02, 2019 | 34.32 | 34.43 | 34.32 | 34.38 | 14,140 | +0.14(+0.41%) |
Jul 01, 2019 | 34.41 | 34.44 | 34.17 | 34.24 | 36,495 | +0.07(+0.20%) |
Jun 28, 2019 | 34.12 | 34.22 | 34.11 | 34.17 | 17,600 | +0.22(+0.65%) |
Jun 27, 2019 | 33.99 | 34.02 | 33.90 | 33.95 | 362,409 | -0.05(-0.15%) |
Jun 26, 2019 | 34.06 | 34.07 | 34.00 | 34.00 | 13,845 | +0.02(+0.06%) |
Jun 25, 2019 | 34.21 | 34.21 | 33.98 | 33.98 | 21,198 | -0.20(-0.59%) |
Jun 24, 2019 | 34.15 | 34.25 | 34.15 | 34.18 | 12,844 | -0.54(-1.56%) |
Jun 21, 2019 | 34.69 | 34.77 | 34.64 | 34.72 | 21,500 | -0.06(-0.17%) |
Jun 20, 2019 | 34.86 | 34.86 | 34.71 | 34.78 | 8,793 | +0.30(+0.86%) |
Jun 19, 2019 | 34.35 | 34.60 | 34.33 | 34.48 | 75,683 | +0.19(+0.56%) |
Jun 18, 2019 | 34.24 | 34.42 | 34.23 | 34.29 | 23,887 | +0.48(+1.43%) |
Jun 17, 2019 | 33.81 | 33.95 | 33.81 | 33.81 | 13,901 | -0.02(-0.06%) |
Jun 14, 2019 | 33.86 | 33.91 | 33.80 | 33.83 | 73,800 | -0.26(-0.76%) |
Jun 13, 2019 | 34.14 | 34.14 | 34.07 | 34.09 | 506,296 | +0.01(+0.04%) |
Jun 12, 2019 | 34.13 | 34.15 | 34.08 | 34.08 | 10,673 | -0.13(-0.39%) |
Jun 11, 2019 | 34.35 | 34.35 | 34.20 | 34.21 | 58,333 | +0.11(+0.32%) |
Jun 10, 2019 | 34.02 | 34.10 | 34.02 | 34.10 | 4,495 | +0.09(+0.27%) |
Jun 07, 2019 | 33.90 | 34.12 | 33.90 | 34.01 | 9,300 | +0.42(+1.25%) |
Jun 06, 2019 | 33.50 | 33.63 | 33.48 | 33.59 | 5,065 | +0.25(+0.74%) |
Jun 05, 2019 | 33.46 | 33.46 | 33.34 | 33.34 | 10,207 | -0.04(-0.11%) |
Jun 04, 2019 | 33.36 | 33.39 | 33.23 | 33.38 | 8,473 | +0.36(+1.08%) |
Jun 03, 2019 | 32.85 | 33.05 | 32.85 | 33.02 | 9,576 | +0.31(+0.96%) |
May 31, 2019 | 32.59 | 32.72 | 32.53 | 32.71 | 20,900 | -0.26(-0.78%) |
May 30, 2019 | 32.86 | 32.97 | 32.85 | 32.97 | 2,887 | +0.20(+0.60%) |
May 29, 2019 | 32.75 | 32.81 | 32.67 | 32.77 | 7,554 | -0.35(-1.06%) |
May 28, 2019 | 33.38 | 33.42 | 33.12 | 33.12 | 192,139 | -0.37(-1.10%) |
May 24, 2019 | 33.37 | 33.53 | 33.32 | 33.49 | 178,000 | +0.49(+1.48%) |
May 23, 2019 | 32.99 | 33.10 | 32.93 | 33.00 | 255,623 | -0.34(-1.02%) |
May 22, 2019 | 33.17 | 33.44 | 33.17 | 33.34 | 305,162 | +0.01(+0.02%) |
May 21, 2019 | 33.27 | 33.37 | 33.26 | 33.33 | 12,921 | +0.13(+0.38%) |
May 20, 2019 | 33.14 | 33.27 | 33.14 | 33.21 | 6,164 | -0.20(-0.61%) |
May 17, 2019 | 33.39 | 33.54 | 33.39 | 33.41 | 8,600 | -0.14(-0.42%) |
May 16, 2019 | 33.37 | 33.66 | 33.37 | 33.55 | 9,437 | +0.31(+0.93%) |
May 15, 2019 | 32.80 | 33.26 | 32.80 | 33.24 | 5,682 | +0.23(+0.70%) |
May 14, 2019 | 32.94 | 33.10 | 32.94 | 33.01 | 18,374 | +0.21(+0.64%) |
May 13, 2019 | 32.90 | 32.96 | 32.75 | 32.80 | 44,114 | -0.60(-1.80%) |
May 10, 2019 | 33.17 | 33.40 | 33.10 | 33.40 | 8,400 | +0.16(+0.48%) |
May 09, 2019 | 33.07 | 33.28 | 33.00 | 33.24 | 10,667 | -0.13(-0.39%) |
May 08, 2019 | 33.33 | 33.46 | 33.33 | 33.37 | 9,285 | +0.23(+0.69%) |
May 07, 2019 | 33.47 | 33.47 | 33.07 | 33.14 | 24,444 | -0.79(-2.33%) |
May 06, 2019 | 33.49 | 33.99 | 33.49 | 33.93 | 187,445 | -0.22(-0.64%) |
May 03, 2019 | 33.97 | 34.15 | 33.95 | 34.15 | 456,200 | +0.36(+1.07%) |
May 02, 2019 | 33.90 | 33.90 | 33.75 | 33.79 | 11,841 | -0.08(-0.25%) |