Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.94 | 37.01 | 36.46 | 36.46 | 133,655 | -0.36(-0.98%) |
Sep 27, 2019 | 36.94 | 37.02 | 36.56 | 36.82 | 114,282 | -0.07(-0.18%) |
Sep 26, 2019 | 37.05 | 37.16 | 36.74 | 36.88 | 116,791 | -0.28(-0.77%) |
Sep 25, 2019 | 36.87 | 37.32 | 36.69 | 37.17 | 163,166 | +0.30(+0.82%) |
Sep 24, 2019 | 36.70 | 37.30 | 36.70 | 36.87 | 201,774 | +0.09(+0.25%) |
Sep 23, 2019 | 36.23 | 37.00 | 36.23 | 36.77 | 150,297 | +0.23(+0.62%) |
Sep 20, 2019 | 36.29 | 36.68 | 35.68 | 36.55 | 393,412 | +0.28(+0.76%) |
Sep 19, 2019 | 36.40 | 36.92 | 36.18 | 36.27 | 137,350 | -0.23(-0.64%) |
Sep 18, 2019 | 37.15 | 37.19 | 36.34 | 36.51 | 155,772 | -0.72(-1.93%) |
Sep 17, 2019 | 36.90 | 37.40 | 36.85 | 37.23 | 100,412 | +0.23(+0.63%) |
Sep 16, 2019 | 36.46 | 37.32 | 36.46 | 36.99 | 128,981 | +0.13(+0.36%) |
Sep 13, 2019 | 36.79 | 37.03 | 36.53 | 36.86 | 118,824 | +0.43(+1.17%) |
Sep 12, 2019 | 36.51 | 36.84 | 36.12 | 36.43 | 187,662 | -0.15(-0.41%) |
Sep 11, 2019 | 36.38 | 36.73 | 36.08 | 36.58 | 152,438 | +0.41(+1.13%) |
Sep 10, 2019 | 36.26 | 36.50 | 35.95 | 36.17 | 99,535 | +0.02(+0.05%) |
Sep 09, 2019 | 36.04 | 36.53 | 35.79 | 36.15 | 133,362 | +0.20(+0.56%) |
Sep 06, 2019 | 36.20 | 36.46 | 35.95 | 35.95 | 80,929 | -0.28(-0.76%) |
Sep 05, 2019 | 36.31 | 37.10 | 36.20 | 36.23 | 133,218 | +0.22(+0.60%) |
Sep 04, 2019 | 36.15 | 36.15 | 35.85 | 36.01 | 65,836 | +0.10(+0.28%) |
Sep 03, 2019 | 35.89 | 36.00 | 35.69 | 35.91 | 128,784 | -0.17(-0.46%) |
Aug 30, 2019 | 36.14 | 36.20 | 35.64 | 36.08 | 100,534 | +0.11(+0.30%) |
Aug 29, 2019 | 35.84 | 36.11 | 35.53 | 35.97 | 86,655 | +0.40(+1.13%) |
Aug 28, 2019 | 35.38 | 36.07 | 35.38 | 35.57 | 77,844 | +0.07(+0.19%) |
Aug 27, 2019 | 35.75 | 35.86 | 35.39 | 35.50 | 109,885 | -0.07(-0.19%) |
Aug 26, 2019 | 35.64 | 35.75 | 35.16 | 35.57 | 128,416 | +0.03(+0.09%) |
Aug 23, 2019 | 35.96 | 36.32 | 35.35 | 35.54 | 166,880 | -0.52(-1.44%) |
Aug 22, 2019 | 36.27 | 36.31 | 36.00 | 36.05 | 73,561 | -0.05(-0.14%) |
Aug 21, 2019 | 36.06 | 36.15 | 35.80 | 36.10 | 95,075 | +0.38(+1.05%) |
Aug 20, 2019 | 35.99 | 36.37 | 35.65 | 35.73 | 131,139 | -0.34(-0.95%) |
Aug 19, 2019 | 36.31 | 36.33 | 35.95 | 36.07 | 91,893 | +0.08(+0.23%) |
Aug 16, 2019 | 35.49 | 36.02 | 35.40 | 35.99 | 106,631 | +0.52(+1.46%) |
Aug 15, 2019 | 34.78 | 35.49 | 34.73 | 35.47 | 91,073 | +0.70(+2.02%) |
Aug 14, 2019 | 34.87 | 35.23 | 34.65 | 34.77 | 175,293 | -0.65(-1.84%) |
Aug 13, 2019 | 34.98 | 35.52 | 34.98 | 35.42 | 85,907 | +0.40(+1.15%) |
Aug 12, 2019 | 35.49 | 35.67 | 34.98 | 35.02 | 80,339 | -0.63(-1.76%) |
Aug 09, 2019 | 35.54 | 35.77 | 35.33 | 35.64 | 214,458 | -0.01(-0.02%) |
Aug 08, 2019 | 35.63 | 36.09 | 35.62 | 35.65 | 145,970 | +0.20(+0.57%) |
Aug 07, 2019 | 35.08 | 35.49 | 34.80 | 35.45 | 107,924 | +0.00(+0.00%) |
Aug 06, 2019 | 34.89 | 35.49 | 34.79 | 35.45 | 137,738 | +0.74(+2.12%) |
Aug 05, 2019 | 35.40 | 35.61 | 34.32 | 34.72 | 142,898 | -1.23(-3.43%) |
Aug 02, 2019 | 35.74 | 36.06 | 35.60 | 35.95 | 105,153 | +0.15(+0.42%) |
Aug 01, 2019 | 36.42 | 36.71 | 35.80 | 35.80 | 126,772 | -0.73(-2.00%) |
Jul 31, 2019 | 36.71 | 37.19 | 36.44 | 36.53 | 186,859 | -0.17(-0.45%) |
Jul 30, 2019 | 36.31 | 36.82 | 36.31 | 36.70 | 118,705 | +0.19(+0.52%) |
Jul 29, 2019 | 37.38 | 37.64 | 36.45 | 36.50 | 129,751 | -0.92(-2.45%) |
Jul 26, 2019 | 37.12 | 37.61 | 36.71 | 37.42 | 358,363 | +0.39(+1.06%) |
Jul 25, 2019 | 37.32 | 37.32 | 36.48 | 37.03 | 227,973 | +0.54(+1.48%) |
Jul 24, 2019 | 35.91 | 36.65 | 35.91 | 36.49 | 151,196 | +0.40(+1.11%) |
Jul 23, 2019 | 35.75 | 36.18 | 35.54 | 36.09 | 137,787 | +0.44(+1.24%) |
Jul 22, 2019 | 36.57 | 36.57 | 35.65 | 35.65 | 344,984 | -0.72(-1.99%) |
Jul 19, 2019 | 36.58 | 36.95 | 36.27 | 36.37 | 191,800 | -0.37(-1.00%) |
Jul 18, 2019 | 36.37 | 36.90 | 36.24 | 36.74 | 129,367 | +0.37(+1.01%) |
Jul 17, 2019 | 36.12 | 36.52 | 35.81 | 36.37 | 191,640 | +0.14(+0.39%) |
Jul 16, 2019 | 36.21 | 36.48 | 35.92 | 36.23 | 106,395 | -0.01(-0.02%) |
Jul 15, 2019 | 36.39 | 36.39 | 36.06 | 36.24 | 84,345 | -0.14(-0.39%) |
Jul 12, 2019 | 36.40 | 36.65 | 36.11 | 36.38 | 83,642 | +0.07(+0.21%) |
Jul 11, 2019 | 36.45 | 36.68 | 36.02 | 36.31 | 114,047 | -0.13(-0.37%) |
Jul 10, 2019 | 37.03 | 37.31 | 36.30 | 36.44 | 166,551 | -0.55(-1.48%) |
Jul 09, 2019 | 36.72 | 37.07 | 36.38 | 36.99 | 211,355 | +0.20(+0.54%) |
Jul 08, 2019 | 36.99 | 37.34 | 36.70 | 36.79 | 160,571 | -0.26(-0.70%) |
Jul 05, 2019 | 36.87 | 37.33 | 36.46 | 37.05 | 154,906 | +0.15(+0.41%) |
Jul 03, 2019 | 36.05 | 36.96 | 36.05 | 36.90 | 143,850 | +0.88(+2.45%) |
Jul 02, 2019 | 36.05 | 36.30 | 35.78 | 36.01 | 121,658 | -0.11(-0.30%) |