Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.95 | 37.26 | 36.95 | 37.16 | 7,931 | +0.26(+0.70%) |
Sep 27, 2019 | 37.38 | 37.38 | 36.74 | 36.90 | 4,400 | -0.31(-0.84%) |
Sep 26, 2019 | 37.10 | 37.23 | 37.03 | 37.21 | 10,181 | -0.08(-0.21%) |
Sep 25, 2019 | 36.99 | 37.29 | 36.83 | 37.29 | 9,763 | +0.28(+0.75%) |
Sep 24, 2019 | 37.44 | 37.54 | 36.94 | 37.01 | 18,905 | -0.34(-0.92%) |
Sep 23, 2019 | 37.14 | 37.46 | 37.14 | 37.36 | 6,344 | +0.02(+0.05%) |
Sep 20, 2019 | 37.61 | 37.62 | 37.29 | 37.34 | 5,500 | -0.17(-0.46%) |
Sep 19, 2019 | 37.63 | 37.70 | 37.51 | 37.51 | 3,162 | -0.02(-0.06%) |
Sep 18, 2019 | 37.58 | 37.58 | 37.25 | 37.53 | 5,152 | -0.02(-0.06%) |
Sep 17, 2019 | 37.40 | 37.56 | 37.40 | 37.56 | 7,504 | +0.19(+0.50%) |
Sep 16, 2019 | 37.37 | 37.43 | 37.34 | 37.37 | 4,230 | -0.09(-0.24%) |
Sep 13, 2019 | 37.71 | 37.71 | 37.42 | 37.46 | 5,700 | -0.13(-0.35%) |
Sep 12, 2019 | 37.65 | 37.76 | 37.53 | 37.59 | 4,107 | +0.19(+0.50%) |
Sep 11, 2019 | 37.24 | 37.41 | 37.24 | 37.41 | 9,657 | +0.17(+0.45%) |
Sep 10, 2019 | 37.24 | 37.25 | 37.14 | 37.24 | 3,048 | -0.30(-0.81%) |
Sep 09, 2019 | 38.00 | 38.00 | 37.43 | 37.54 | 11,090 | -0.26(-0.68%) |
Sep 06, 2019 | 37.83 | 37.95 | 37.80 | 37.80 | 5,300 | +0.02(+0.06%) |
Sep 05, 2019 | 37.72 | 37.80 | 37.67 | 37.78 | 5,385 | +0.51(+1.37%) |
Sep 04, 2019 | 37.10 | 37.26 | 37.10 | 37.26 | 17,095 | +0.37(+1.01%) |
Sep 03, 2019 | 36.89 | 37.00 | 36.77 | 36.89 | 7,221 | -0.34(-0.91%) |
Aug 30, 2019 | 37.35 | 37.35 | 37.10 | 37.23 | 6,400 | -0.17(-0.45%) |
Aug 29, 2019 | 37.30 | 37.44 | 37.18 | 37.40 | 7,954 | +0.47(+1.27%) |
Aug 28, 2019 | 36.73 | 36.94 | 36.73 | 36.93 | 7,219 | +0.17(+0.47%) |
Aug 27, 2019 | 36.76 | 36.79 | 36.66 | 36.76 | 4,314 | +0.10(+0.27%) |
Aug 26, 2019 | 36.61 | 36.74 | 36.49 | 36.66 | 21,639 | +0.31(+0.84%) |
Aug 23, 2019 | 37.12 | 37.25 | 36.27 | 36.35 | 13,200 | -0.96(-2.57%) |
Aug 22, 2019 | 37.37 | 37.37 | 37.08 | 37.31 | 12,618 | +0.04(+0.11%) |
Aug 21, 2019 | 37.19 | 37.32 | 37.19 | 37.27 | 8,552 | +0.35(+0.96%) |
Aug 20, 2019 | 36.99 | 37.09 | 36.92 | 36.92 | 3,838 | -0.19(-0.51%) |
Aug 19, 2019 | 37.04 | 37.13 | 37.04 | 37.11 | 7,140 | +0.43(+1.18%) |
Aug 16, 2019 | 36.39 | 36.67 | 36.39 | 36.67 | 3,200 | +0.53(+1.47%) |
Aug 15, 2019 | 36.19 | 36.19 | 35.91 | 36.14 | 6,224 | +0.08(+0.21%) |
Aug 14, 2019 | 36.56 | 36.56 | 36.07 | 36.07 | 5,509 | -0.93(-2.50%) |
Aug 13, 2019 | 36.58 | 37.19 | 36.55 | 36.99 | 4,902 | +0.50(+1.36%) |
Aug 12, 2019 | 36.72 | 36.78 | 36.34 | 36.50 | 15,734 | -0.57(-1.53%) |
Aug 09, 2019 | 37.20 | 37.20 | 36.90 | 37.06 | 1,500 | -0.28(-0.75%) |
Aug 08, 2019 | 36.58 | 37.34 | 36.58 | 37.34 | 7,811 | +0.72(+1.96%) |
Aug 07, 2019 | 36.19 | 36.71 | 35.95 | 36.63 | 6,263 | +0.23(+0.62%) |
Aug 06, 2019 | 35.91 | 36.40 | 35.91 | 36.40 | 11,437 | +0.63(+1.78%) |
Aug 05, 2019 | 36.46 | 36.46 | 35.54 | 35.77 | 15,373 | -1.17(-3.16%) |
Aug 02, 2019 | 37.07 | 37.07 | 36.79 | 36.93 | 22,000 | -0.30(-0.81%) |
Aug 01, 2019 | 37.71 | 37.98 | 37.22 | 37.23 | 7,181 | -0.46(-1.22%) |
Jul 31, 2019 | 37.96 | 38.04 | 37.50 | 37.69 | 6,847 | -0.24(-0.64%) |
Jul 30, 2019 | 37.90 | 38.04 | 37.90 | 37.93 | 34,350 | -0.17(-0.43%) |
Jul 29, 2019 | 38.24 | 38.24 | 38.00 | 38.10 | 30,794 | -0.22(-0.57%) |
Jul 26, 2019 | 38.00 | 38.35 | 38.00 | 38.32 | 15,200 | +0.27(+0.72%) |
Jul 25, 2019 | 38.15 | 38.15 | 38.00 | 38.05 | 7,743 | -0.21(-0.55%) |
Jul 24, 2019 | 37.95 | 38.28 | 37.95 | 38.25 | 34,010 | +0.13(+0.34%) |
Jul 23, 2019 | 38.02 | 38.12 | 37.92 | 38.12 | 5,249 | +0.11(+0.29%) |
Jul 22, 2019 | 37.98 | 38.14 | 37.98 | 38.02 | 6,473 | +0.05(+0.12%) |
Jul 19, 2019 | 38.36 | 38.36 | 37.97 | 37.97 | 18,200 | -0.20(-0.52%) |
Jul 18, 2019 | 37.87 | 38.19 | 37.87 | 38.17 | 7,767 | +0.17(+0.45%) |
Jul 17, 2019 | 38.24 | 38.24 | 38.00 | 38.00 | 17,615 | -0.22(-0.58%) |
Jul 16, 2019 | 38.41 | 38.41 | 38.14 | 38.22 | 2,288 | -0.03(-0.08%) |
Jul 15, 2019 | 38.44 | 38.44 | 38.17 | 38.25 | 4,250 | -0.04(-0.10%) |
Jul 12, 2019 | 38.12 | 38.29 | 38.12 | 38.29 | 3,800 | +0.23(+0.61%) |
Jul 11, 2019 | 38.05 | 38.06 | 37.90 | 38.06 | 2,577 | +0.11(+0.30%) |
Jul 10, 2019 | 37.88 | 38.02 | 37.77 | 37.94 | 8,017 | +0.11(+0.30%) |
Jul 09, 2019 | 37.71 | 37.83 | 37.70 | 37.83 | 7,273 | +0.00(+0.00%) |
Jul 08, 2019 | 37.86 | 37.89 | 37.70 | 37.83 | 27,690 | -0.13(-0.33%) |
Jul 05, 2019 | 38.15 | 38.15 | 37.76 | 37.96 | 26,500 | -0.07(-0.18%) |
Jul 03, 2019 | 37.87 | 38.05 | 37.78 | 38.03 | 8,100 | +0.39(+1.04%) |
Jul 02, 2019 | 37.62 | 37.68 | 37.50 | 37.64 | 12,569 | +0.08(+0.20%) |