Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.11 | 36.17 | 36.11 | 36.17 | 936 | +0.16(+0.45%) |
Sep 27, 2019 | 36.16 | 36.20 | 35.88 | 36.00 | 6,096 | +0.04(+0.11%) |
Sep 26, 2019 | 36.30 | 36.30 | 35.93 | 35.96 | 2,686 | -0.19(-0.53%) |
Sep 25, 2019 | 35.86 | 36.17 | 35.86 | 36.15 | 6,902 | +0.23(+0.64%) |
Sep 24, 2019 | 36.51 | 36.51 | 35.84 | 35.93 | 836 | -0.34(-0.94%) |
Sep 23, 2019 | 36.17 | 36.32 | 36.14 | 36.26 | 3,333 | +0.03(+0.09%) |
Sep 20, 2019 | 36.43 | 36.53 | 36.23 | 36.23 | 3,009 | -0.14(-0.38%) |
Sep 19, 2019 | 36.40 | 36.59 | 36.37 | 36.37 | 1,833 | -0.14(-0.38%) |
Sep 18, 2019 | 36.34 | 36.51 | 36.25 | 36.51 | 4,355 | -0.03(-0.09%) |
Sep 17, 2019 | 36.61 | 36.61 | 36.45 | 36.54 | 6,292 | -0.15(-0.42%) |
Sep 16, 2019 | 36.56 | 36.70 | 36.56 | 36.70 | 4,246 | -0.04(-0.10%) |
Sep 13, 2019 | 36.56 | 36.86 | 36.56 | 36.73 | 2,452 | +0.14(+0.39%) |
Sep 12, 2019 | 36.56 | 36.63 | 36.47 | 36.59 | 1,403 | +0.03(+0.08%) |
Sep 11, 2019 | 36.35 | 36.56 | 36.34 | 36.56 | 1,786 | +0.28(+0.77%) |
Sep 10, 2019 | 36.20 | 36.28 | 36.15 | 36.28 | 902 | +0.40(+1.11%) |
Sep 09, 2019 | 35.70 | 35.92 | 35.70 | 35.88 | 1,177 | +0.59(+1.67%) |
Sep 06, 2019 | 35.12 | 35.39 | 35.12 | 35.29 | 3,121 | +0.08(+0.22%) |
Sep 05, 2019 | 35.03 | 35.34 | 35.03 | 35.22 | 3,079 | +0.63(+1.81%) |
Sep 04, 2019 | 34.41 | 34.59 | 34.39 | 34.59 | 3,927 | +0.42(+1.22%) |
Sep 03, 2019 | 34.19 | 34.19 | 33.98 | 34.17 | 2,129 | -0.27(-0.78%) |
Aug 30, 2019 | 34.39 | 34.56 | 34.39 | 34.44 | 668 | +0.10(+0.30%) |
Aug 29, 2019 | 34.33 | 34.38 | 34.33 | 34.34 | 1,948 | +0.47(+1.38%) |
Aug 28, 2019 | 33.55 | 33.89 | 33.55 | 33.87 | 4,795 | +0.30(+0.89%) |
Aug 27, 2019 | 33.79 | 33.79 | 33.51 | 33.57 | 3,453 | -0.21(-0.63%) |
Aug 26, 2019 | 33.68 | 33.80 | 33.68 | 33.78 | 3,858 | +0.32(+0.95%) |
Aug 23, 2019 | 34.13 | 34.33 | 33.47 | 33.47 | 6,800 | -1.11(-3.22%) |
Aug 22, 2019 | 34.39 | 34.58 | 34.35 | 34.58 | 3,162 | +0.16(+0.46%) |
Aug 21, 2019 | 34.43 | 34.45 | 34.37 | 34.42 | 5,377 | +0.25(+0.73%) |
Aug 20, 2019 | 34.22 | 34.36 | 34.17 | 34.17 | 7,473 | -0.41(-1.17%) |
Aug 19, 2019 | 34.45 | 34.57 | 34.45 | 34.57 | 1,390 | +0.40(+1.17%) |
Aug 16, 2019 | 33.73 | 34.17 | 33.73 | 34.17 | 11,147 | +0.61(+1.82%) |
Aug 15, 2019 | 33.49 | 33.72 | 33.31 | 33.56 | 20,604 | -0.11(-0.33%) |
Aug 14, 2019 | 34.12 | 34.15 | 33.65 | 33.68 | 5,255 | -1.24(-3.56%) |
Aug 13, 2019 | 34.54 | 35.07 | 34.54 | 34.92 | 3,222 | +0.47(+1.36%) |
Aug 12, 2019 | 34.54 | 34.59 | 34.37 | 34.45 | 1,873 | -0.58(-1.66%) |
Aug 09, 2019 | 34.99 | 35.10 | 34.77 | 35.03 | 8,806 | -0.22(-0.62%) |
Aug 08, 2019 | 34.99 | 35.25 | 34.99 | 35.25 | 1,650 | +0.54(+1.55%) |
Aug 07, 2019 | 34.08 | 34.71 | 34.08 | 34.71 | 4,252 | +0.06(+0.19%) |
Aug 06, 2019 | 34.36 | 34.64 | 34.20 | 34.64 | 3,542 | +0.32(+0.94%) |
Aug 05, 2019 | 34.54 | 34.55 | 34.09 | 34.32 | 4,950 | -0.96(-2.71%) |
Aug 02, 2019 | 35.20 | 35.31 | 35.20 | 35.28 | 1,337 | -0.35(-0.97%) |
Aug 01, 2019 | 36.50 | 36.50 | 35.46 | 35.62 | 3,300 | -0.84(-2.31%) |
Jul 31, 2019 | 36.62 | 36.77 | 36.42 | 36.46 | 3,928 | -0.26(-0.70%) |
Jul 30, 2019 | 36.62 | 36.74 | 36.62 | 36.72 | 1,941 | -0.12(-0.33%) |
Jul 29, 2019 | 36.86 | 36.87 | 36.84 | 36.84 | 1,906 | -0.13(-0.34%) |
Jul 26, 2019 | 36.85 | 36.97 | 36.85 | 36.97 | 780 | +0.26(+0.71%) |
Jul 25, 2019 | 36.84 | 36.84 | 36.64 | 36.71 | 3,763 | -0.23(-0.61%) |
Jul 24, 2019 | 36.78 | 36.93 | 36.78 | 36.93 | 1,979 | +0.34(+0.93%) |
Jul 23, 2019 | 36.35 | 36.59 | 36.35 | 36.59 | 1,866 | +0.33(+0.92%) |
Jul 22, 2019 | 36.44 | 36.44 | 36.17 | 36.26 | 4,712 | -0.09(-0.24%) |
Jul 19, 2019 | 36.43 | 36.54 | 36.34 | 36.34 | 4,013 | -0.04(-0.11%) |
Jul 18, 2019 | 36.31 | 36.38 | 36.31 | 36.38 | 277 | +0.04(+0.12%) |
Jul 17, 2019 | 36.39 | 36.47 | 36.32 | 36.34 | 4,653 | -0.35(-0.94%) |
Jul 16, 2019 | 36.71 | 36.80 | 36.63 | 36.68 | 2,307 | +0.05(+0.14%) |
Jul 15, 2019 | 36.90 | 36.90 | 36.58 | 36.63 | 5,081 | -0.06(-0.16%) |
Jul 12, 2019 | 36.54 | 36.70 | 36.54 | 36.69 | 1,783 | +0.43(+1.20%) |
Jul 11, 2019 | 36.18 | 36.27 | 36.14 | 36.26 | 5,434 | +0.09(+0.24%) |
Jul 10, 2019 | 36.23 | 36.28 | 36.17 | 36.17 | 4,666 | -0.05(-0.13%) |
Jul 09, 2019 | 36.11 | 36.24 | 36.11 | 36.22 | 4,092 | -0.09(-0.24%) |
Jul 08, 2019 | 36.38 | 36.43 | 36.26 | 36.31 | 2,113 | -0.12(-0.32%) |
Jul 05, 2019 | 36.31 | 36.47 | 36.31 | 36.42 | 2,675 | -0.01(-0.04%) |
Jul 03, 2019 | 36.34 | 36.46 | 36.34 | 36.44 | 4,124 | +0.29(+0.79%) |
Jul 02, 2019 | 36.26 | 36.26 | 36.12 | 36.15 | 3,536 | -0.17(-0.46%) |