Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.97 | 37.05 | 36.90 | 36.90 | 3,976 | +0.17(+0.47%) |
Sep 27, 2019 | 37.28 | 37.28 | 36.59 | 36.73 | 20,168 | -0.53(-1.42%) |
Sep 26, 2019 | 37.34 | 37.36 | 37.21 | 37.26 | 4,794 | -0.06(-0.17%) |
Sep 25, 2019 | 37.05 | 37.33 | 36.89 | 37.32 | 6,423 | +0.17(+0.47%) |
Sep 24, 2019 | 37.61 | 37.61 | 37.14 | 37.15 | 4,930 | -0.55(-1.45%) |
Sep 23, 2019 | 37.61 | 37.75 | 37.58 | 37.70 | 11,718 | -0.02(-0.06%) |
Sep 20, 2019 | 37.85 | 37.89 | 37.55 | 37.72 | 12,495 | +0.23(+0.60%) |
Sep 19, 2019 | 37.71 | 37.80 | 37.49 | 37.49 | 2,335 | -0.30(-0.80%) |
Sep 18, 2019 | 37.86 | 37.88 | 37.57 | 37.80 | 49,005 | -0.10(-0.26%) |
Sep 17, 2019 | 37.80 | 37.90 | 37.80 | 37.90 | 12,788 | +0.03(+0.07%) |
Sep 16, 2019 | 37.96 | 38.03 | 37.85 | 37.87 | 3,842 | -0.35(-0.91%) |
Sep 13, 2019 | 38.29 | 38.35 | 38.21 | 38.22 | 25,429 | +0.17(+0.46%) |
Sep 12, 2019 | 38.02 | 38.25 | 38.02 | 38.04 | 15,823 | +0.23(+0.60%) |
Sep 11, 2019 | 37.82 | 37.83 | 37.80 | 37.82 | 4,462 | +0.39(+1.05%) |
Sep 10, 2019 | 37.46 | 37.55 | 37.32 | 37.42 | 2,899 | -0.17(-0.44%) |
Sep 09, 2019 | 37.55 | 37.66 | 37.50 | 37.59 | 4,260 | +0.09(+0.25%) |
Sep 06, 2019 | 37.47 | 37.59 | 37.44 | 37.50 | 6,357 | +0.16(+0.42%) |
Sep 05, 2019 | 37.27 | 37.42 | 37.27 | 37.34 | 24,267 | +0.51(+1.39%) |
Sep 04, 2019 | 36.74 | 36.87 | 36.73 | 36.83 | 28,215 | +0.61(+1.69%) |
Sep 03, 2019 | 36.19 | 36.31 | 36.16 | 36.22 | 12,101 | -0.30(-0.82%) |
Aug 30, 2019 | 36.54 | 36.55 | 36.37 | 36.52 | 14,030 | +0.20(+0.55%) |
Aug 29, 2019 | 36.22 | 36.36 | 36.21 | 36.32 | 4,967 | +0.40(+1.12%) |
Aug 28, 2019 | 35.75 | 35.98 | 35.68 | 35.92 | 5,555 | -0.05(-0.13%) |
Aug 27, 2019 | 36.05 | 36.07 | 35.84 | 35.96 | 20,890 | +0.18(+0.51%) |
Aug 26, 2019 | 35.95 | 35.95 | 35.75 | 35.78 | 13,608 | +0.17(+0.49%) |
Aug 23, 2019 | 36.17 | 36.47 | 35.54 | 35.61 | 16,332 | -0.64(-1.76%) |
Aug 22, 2019 | 36.47 | 36.47 | 36.16 | 36.25 | 13,223 | -0.44(-1.19%) |
Aug 21, 2019 | 36.77 | 36.77 | 36.61 | 36.68 | 8,497 | +0.25(+0.68%) |
Aug 20, 2019 | 36.47 | 36.59 | 36.37 | 36.44 | 29,108 | +0.02(+0.05%) |
Aug 19, 2019 | 36.68 | 36.68 | 36.40 | 36.42 | 5,552 | +0.28(+0.78%) |
Aug 16, 2019 | 35.97 | 36.17 | 35.90 | 36.14 | 17,757 | +0.47(+1.33%) |
Aug 15, 2019 | 35.68 | 35.72 | 35.45 | 35.66 | 29,402 | +0.39(+1.11%) |
Aug 14, 2019 | 35.55 | 35.65 | 35.27 | 35.27 | 33,275 | -1.09(-3.01%) |
Aug 13, 2019 | 35.63 | 36.64 | 35.63 | 36.36 | 16,701 | +0.46(+1.27%) |
Aug 12, 2019 | 35.74 | 35.97 | 35.72 | 35.91 | 27,498 | -0.40(-1.10%) |
Aug 09, 2019 | 36.45 | 36.45 | 36.13 | 36.31 | 3,507 | -0.36(-0.97%) |
Aug 08, 2019 | 36.47 | 36.68 | 36.40 | 36.67 | 9,399 | +0.58(+1.62%) |
Aug 07, 2019 | 35.54 | 36.08 | 35.43 | 36.08 | 5,226 | +0.20(+0.56%) |
Aug 06, 2019 | 36.07 | 36.07 | 35.70 | 35.88 | 22,828 | +0.47(+1.34%) |
Aug 05, 2019 | 35.89 | 35.89 | 35.23 | 35.41 | 65,771 | -1.42(-3.86%) |
Aug 02, 2019 | 37.06 | 37.17 | 36.75 | 36.83 | 31,348 | -0.41(-1.10%) |
Aug 01, 2019 | 38.15 | 38.40 | 37.17 | 37.24 | 41,370 | -0.80(-2.11%) |
Jul 31, 2019 | 38.46 | 38.46 | 37.72 | 38.04 | 25,864 | -0.40(-1.04%) |
Jul 30, 2019 | 38.44 | 38.55 | 38.40 | 38.44 | 7,175 | -0.34(-0.88%) |
Jul 29, 2019 | 38.81 | 38.85 | 38.66 | 38.79 | 5,175 | -0.20(-0.51%) |
Jul 26, 2019 | 39.02 | 39.06 | 38.84 | 38.98 | 19,620 | +0.21(+0.54%) |
Jul 25, 2019 | 39.08 | 39.08 | 38.77 | 38.77 | 10,327 | -0.28(-0.72%) |
Jul 24, 2019 | 38.96 | 39.09 | 38.96 | 39.06 | 11,387 | +0.11(+0.28%) |
Jul 23, 2019 | 38.88 | 38.95 | 38.78 | 38.95 | 16,602 | +0.16(+0.42%) |
Jul 22, 2019 | 38.87 | 38.90 | 38.76 | 38.78 | 12,719 | -0.08(-0.21%) |
Jul 19, 2019 | 39.13 | 39.21 | 38.86 | 38.86 | 36,829 | -0.20(-0.51%) |
Jul 18, 2019 | 38.92 | 39.07 | 38.83 | 39.07 | 25,407 | +0.06(+0.16%) |
Jul 17, 2019 | 39.12 | 39.16 | 38.95 | 39.00 | 18,518 | +0.03(+0.07%) |
Jul 16, 2019 | 39.07 | 39.20 | 38.97 | 38.97 | 14,735 | -0.01(-0.02%) |
Jul 15, 2019 | 39.02 | 39.05 | 38.95 | 38.98 | 33,971 | +0.16(+0.42%) |
Jul 12, 2019 | 38.91 | 38.91 | 38.77 | 38.82 | 15,674 | -0.03(-0.09%) |
Jul 11, 2019 | 38.93 | 39.00 | 38.75 | 38.85 | 13,077 | -0.07(-0.17%) |
Jul 10, 2019 | 39.06 | 39.17 | 38.91 | 38.92 | 8,961 | +0.20(+0.52%) |
Jul 09, 2019 | 38.45 | 38.75 | 38.45 | 38.72 | 9,959 | -0.03(-0.07%) |
Jul 08, 2019 | 38.84 | 38.86 | 38.69 | 38.75 | 36,318 | -0.37(-0.96%) |
Jul 05, 2019 | 39.04 | 39.18 | 39.01 | 39.12 | 6,028 | -0.14(-0.36%) |
Jul 03, 2019 | 39.17 | 39.28 | 39.14 | 39.26 | 20,606 | -0.04(-0.10%) |
Jul 02, 2019 | 39.36 | 39.38 | 39.21 | 39.30 | 18,876 | -0.26(-0.66%) |