Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2019 | 33.69 | 33.69 | 0 | +0.00(+0.00%) | ||
Sep 19, 2019 | 33.61 | 33.61 | 33.51 | 33.51 | 11,789 | +0.07(+0.22%) |
Sep 18, 2019 | 33.52 | 33.57 | 33.44 | 33.44 | 39,570 | +0.03(+0.09%) |
Sep 17, 2019 | 33.39 | 33.44 | 33.31 | 33.41 | 11,225 | +0.10(+0.29%) |
Sep 16, 2019 | 33.35 | 33.35 | 33.27 | 33.31 | 6,350 | +0.05(+0.14%) |
Sep 13, 2019 | 33.28 | 33.41 | 33.22 | 33.26 | 10,600 | -0.21(-0.63%) |
Sep 12, 2019 | 33.54 | 33.57 | 33.44 | 33.47 | 16,302 | -0.05(-0.16%) |
Sep 11, 2019 | 33.42 | 33.59 | 33.42 | 33.52 | 48,895 | -0.09(-0.27%) |
Sep 10, 2019 | 33.65 | 33.75 | 33.57 | 33.61 | 13,384 | -0.21(-0.61%) |
Sep 09, 2019 | 33.90 | 33.90 | 33.82 | 33.82 | 16,756 | -0.18(-0.53%) |
Sep 06, 2019 | 33.95 | 34.01 | 33.90 | 34.00 | 17,000 | +0.10(+0.29%) |
Sep 05, 2019 | 33.90 | 33.97 | 33.84 | 33.90 | 13,323 | -0.19(-0.55%) |
Sep 04, 2019 | 34.02 | 34.13 | 34.01 | 34.09 | 105,882 | +0.03(+0.09%) |
Sep 03, 2019 | 33.95 | 34.09 | 33.90 | 34.06 | 117,773 | -0.08(-0.23%) |
Aug 30, 2019 | 34.16 | 34.17 | 34.08 | 34.13 | 8,200 | +0.07(+0.22%) |
Aug 29, 2019 | 34.15 | 34.15 | 34.06 | 34.06 | 7,178 | -0.15(-0.45%) |
Aug 28, 2019 | 34.27 | 34.33 | 34.20 | 34.21 | 9,749 | +0.08(+0.25%) |
Aug 27, 2019 | 34.14 | 34.24 | 34.09 | 34.13 | 6,192 | +0.08(+0.23%) |
Aug 26, 2019 | 34.17 | 34.18 | 34.00 | 34.05 | 10,161 | -0.05(-0.15%) |
Aug 23, 2019 | 33.99 | 34.15 | 33.90 | 34.10 | 13,600 | +0.14(+0.42%) |
Aug 22, 2019 | 33.96 | 34.01 | 33.92 | 33.96 | 6,149 | -0.06(-0.18%) |
Aug 21, 2019 | 33.84 | 34.06 | 33.84 | 34.02 | 11,506 | +0.07(+0.20%) |
Aug 20, 2019 | 33.89 | 33.99 | 33.85 | 33.95 | 10,258 | +0.12(+0.35%) |
Aug 19, 2019 | 33.88 | 33.92 | 33.80 | 33.84 | 11,761 | -0.06(-0.19%) |
Aug 16, 2019 | 33.84 | 33.92 | 33.84 | 33.90 | 2,300 | +0.06(+0.17%) |
Aug 15, 2019 | 33.93 | 33.99 | 33.82 | 33.84 | 9,853 | +0.06(+0.19%) |
Aug 14, 2019 | 33.79 | 33.82 | 33.78 | 33.78 | 2,078 | +0.13(+0.37%) |
Aug 13, 2019 | 33.82 | 33.82 | 33.61 | 33.65 | 13,031 | -0.12(-0.36%) |
Aug 12, 2019 | 33.67 | 33.77 | 33.65 | 33.77 | 12,692 | +0.24(+0.72%) |
Aug 09, 2019 | 33.70 | 33.70 | 33.53 | 33.53 | 8,200 | -0.08(-0.24%) |
Aug 08, 2019 | 33.50 | 33.61 | 33.40 | 33.61 | 8,007 | +0.01(+0.03%) |
Aug 07, 2019 | 33.68 | 33.70 | 33.56 | 33.60 | 16,207 | +0.12(+0.36%) |
Aug 06, 2019 | 33.45 | 33.52 | 33.43 | 33.48 | 3,561 | +0.03(+0.10%) |
Aug 05, 2019 | 33.56 | 33.56 | 33.42 | 33.45 | 15,421 | +0.15(+0.46%) |
Aug 02, 2019 | 33.18 | 33.31 | 33.18 | 33.29 | 8,600 | +0.03(+0.08%) |