Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.37 | 36.37 | 36.34 | 36.34 | 868 | +0.20(+0.55%) |
Sep 27, 2019 | 36.44 | 36.44 | 36.14 | 36.14 | 103 | -0.19(-0.52%) |
Sep 26, 2019 | 36.21 | 36.42 | 36.21 | 36.33 | 760 | -0.01(-0.02%) |
Sep 25, 2019 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | +0.37(+1.02%) |
Sep 24, 2019 | 35.98 | 35.98 | 35.98 | 35.98 | 210 | -0.27(-0.75%) |
Sep 23, 2019 | 36.13 | 36.25 | 36.13 | 36.25 | 1,103 | -0.06(-0.15%) |
Sep 20, 2019 | 36.64 | 36.67 | 36.30 | 36.30 | 724 | -0.19(-0.52%) |
Sep 19, 2019 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | -0.14(-0.37%) |
Sep 18, 2019 | 36.40 | 36.63 | 36.40 | 36.63 | 1,807 | -0.04(-0.11%) |
Sep 17, 2019 | 36.54 | 36.67 | 36.54 | 36.67 | 549 | +0.04(+0.11%) |
Sep 16, 2019 | 36.62 | 36.63 | 36.62 | 36.63 | 1,023 | -0.11(-0.31%) |
Sep 13, 2019 | 36.75 | 36.86 | 36.74 | 36.74 | 621 | +0.17(+0.47%) |
Sep 12, 2019 | 36.49 | 36.63 | 36.49 | 36.57 | 1,012 | +0.09(+0.24%) |
Sep 11, 2019 | 36.23 | 36.48 | 36.23 | 36.48 | 2,236 | +0.34(+0.95%) |
Sep 10, 2019 | 36.05 | 36.14 | 36.02 | 36.14 | 1,475 | +0.20(+0.56%) |
Sep 09, 2019 | 35.93 | 35.93 | 35.93 | 35.93 | 30 | +0.13(+0.35%) |
Sep 06, 2019 | 35.85 | 35.86 | 35.81 | 35.81 | 310 | +0.03(+0.09%) |
Sep 05, 2019 | 35.76 | 35.78 | 35.76 | 35.78 | 131 | +0.71(+2.03%) |
Sep 04, 2019 | 34.96 | 35.06 | 34.96 | 35.06 | 17,093 | +0.45(+1.30%) |
Sep 03, 2019 | 34.51 | 34.61 | 34.49 | 34.61 | 564 | -0.58(-1.64%) |
Aug 30, 2019 | 35.19 | 35.19 | 35.19 | 35.19 | 103 | +0.13(+0.38%) |
Aug 29, 2019 | 35.05 | 35.06 | 35.05 | 35.06 | 319 | +0.62(+1.80%) |
Aug 28, 2019 | 34.44 | 34.44 | 34.44 | 34.44 | 4 | +0.33(+0.96%) |
Aug 27, 2019 | 34.45 | 34.45 | 34.11 | 34.11 | 489 | -0.06(-0.18%) |
Aug 26, 2019 | 34.01 | 34.17 | 34.01 | 34.17 | 632 | +0.26(+0.78%) |
Aug 23, 2019 | 34.59 | 34.73 | 33.91 | 33.91 | 10,557 | -1.10(-3.14%) |
Aug 22, 2019 | 35.07 | 35.07 | 34.87 | 35.01 | 2,589 | +0.09(+0.26%) |
Aug 21, 2019 | 34.94 | 34.94 | 34.92 | 34.92 | 797 | +0.26(+0.76%) |
Aug 20, 2019 | 34.75 | 34.75 | 34.65 | 34.65 | 133 | -0.26(-0.75%) |
Aug 19, 2019 | 34.90 | 34.92 | 34.90 | 34.91 | 6,114 | +0.39(+1.14%) |
Aug 16, 2019 | 34.43 | 34.52 | 34.43 | 34.52 | 828 | +0.63(+1.85%) |
Aug 15, 2019 | 33.89 | 33.89 | 33.82 | 33.89 | 1,444 | -0.01(-0.04%) |
Aug 14, 2019 | 34.39 | 34.39 | 33.87 | 33.91 | 1,870 | -1.01(-2.90%) |
Aug 13, 2019 | 35.24 | 35.24 | 34.92 | 34.92 | 517 | +0.41(+1.18%) |
Aug 12, 2019 | 34.97 | 34.97 | 34.51 | 34.51 | 1,083 | -0.50(-1.44%) |
Aug 09, 2019 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | -0.31(-0.87%) |
Aug 08, 2019 | 34.78 | 35.32 | 34.78 | 35.32 | 487 | +0.61(+1.76%) |
Aug 07, 2019 | 34.71 | 34.71 | 34.71 | 34.71 | 1 | +0.05(+0.13%) |
Aug 06, 2019 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | +0.52(+1.54%) |
Aug 05, 2019 | 34.32 | 34.32 | 33.88 | 34.14 | 1,894 | -0.96(-2.73%) |
Aug 02, 2019 | 34.98 | 35.10 | 34.97 | 35.09 | 1,863 | -0.31(-0.87%) |
Aug 01, 2019 | 36.16 | 36.16 | 35.40 | 35.40 | 9,573 | -0.72(-2.01%) |
Jul 31, 2019 | 36.38 | 36.38 | 36.13 | 36.13 | 138 | -0.21(-0.59%) |
Jul 30, 2019 | 35.99 | 36.34 | 35.99 | 36.34 | 759 | +0.17(+0.46%) |
Jul 29, 2019 | 36.22 | 36.22 | 36.14 | 36.17 | 1,798 | -0.15(-0.40%) |
Jul 26, 2019 | 36.30 | 36.35 | 36.30 | 36.32 | 1,449 | +0.05(+0.13%) |
Jul 25, 2019 | 36.42 | 36.42 | 36.27 | 36.27 | 390 | -0.20(-0.54%) |
Jul 24, 2019 | 35.99 | 36.47 | 35.99 | 36.47 | 588 | +0.22(+0.60%) |
Jul 23, 2019 | 35.98 | 36.25 | 35.98 | 36.25 | 185 | +0.41(+1.13%) |
Jul 22, 2019 | 35.85 | 35.85 | 35.85 | 35.85 | 138 | -0.01(-0.03%) |
Jul 19, 2019 | 35.91 | 35.93 | 35.86 | 35.86 | 1,966 | +0.15(+0.43%) |
Jul 18, 2019 | 35.68 | 35.70 | 35.65 | 35.70 | 777 | -0.04(-0.12%) |
Jul 17, 2019 | 35.93 | 36.04 | 35.75 | 35.75 | 1,922 | -0.63(-1.74%) |
Jul 16, 2019 | 36.36 | 36.38 | 36.33 | 36.38 | 38,404 | +0.30(+0.83%) |
Jul 15, 2019 | 36.22 | 36.22 | 36.03 | 36.08 | 1,939 | -0.13(-0.35%) |
Jul 12, 2019 | 36.03 | 36.20 | 36.03 | 36.20 | 207 | +0.64(+1.80%) |
Jul 11, 2019 | 35.34 | 35.56 | 35.34 | 35.56 | 881 | +0.11(+0.32%) |
Jul 10, 2019 | 35.68 | 35.68 | 35.45 | 35.45 | 608 | -0.09(-0.25%) |
Jul 09, 2019 | 35.44 | 35.54 | 35.43 | 35.54 | 1,445 | -0.09(-0.26%) |
Jul 08, 2019 | 35.63 | 35.63 | 35.63 | 35.63 | 313 | -0.21(-0.58%) |
Jul 05, 2019 | 35.46 | 35.83 | 35.46 | 35.83 | 828 | -0.21(-0.58%) |
Jul 03, 2019 | 35.85 | 36.04 | 35.85 | 36.04 | 828 | +0.21(+0.60%) |
Jul 02, 2019 | 35.94 | 35.94 | 35.78 | 35.83 | 835 | -0.13(-0.36%) |