Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.28 | 36.28 | 36.18 | 36.18 | 226 | +0.14(+0.39%) |
Sep 27, 2019 | 36.42 | 36.42 | 36.04 | 36.04 | 514 | -0.51(-1.39%) |
Sep 26, 2019 | 36.62 | 36.62 | 36.55 | 36.55 | 1,747 | -0.22(-0.60%) |
Sep 25, 2019 | 36.41 | 36.81 | 36.41 | 36.77 | 731 | +0.45(+1.24%) |
Sep 24, 2019 | 36.55 | 36.61 | 36.26 | 36.32 | 2,571 | -0.43(-1.18%) |
Sep 23, 2019 | 36.64 | 36.81 | 36.64 | 36.75 | 512 | -0.14(-0.37%) |
Sep 20, 2019 | 37.18 | 37.18 | 36.74 | 36.89 | 3,090 | -0.28(-0.75%) |
Sep 19, 2019 | 37.46 | 37.58 | 37.17 | 37.17 | 1,172 | -0.11(-0.29%) |
Sep 18, 2019 | 37.18 | 37.28 | 37.11 | 37.28 | 1,897 | -0.10(-0.28%) |
Sep 17, 2019 | 37.21 | 37.38 | 37.21 | 37.38 | 1,942 | -0.02(-0.07%) |
Sep 16, 2019 | 36.71 | 37.61 | 36.71 | 37.41 | 4,704 | +0.44(+1.20%) |
Sep 13, 2019 | 37.05 | 37.05 | 36.96 | 36.96 | 1,545 | +0.04(+0.12%) |
Sep 12, 2019 | 36.99 | 37.02 | 36.92 | 36.92 | 822 | +0.15(+0.42%) |
Sep 11, 2019 | 36.70 | 36.77 | 36.45 | 36.77 | 2,154 | +0.50(+1.37%) |
Sep 10, 2019 | 36.13 | 36.27 | 36.13 | 36.27 | 712 | +0.01(+0.02%) |
Sep 09, 2019 | 37.09 | 37.09 | 36.19 | 36.26 | 2,853 | -0.30(-0.81%) |
Sep 06, 2019 | 37.10 | 37.10 | 36.56 | 36.56 | 5,253 | -0.13(-0.36%) |
Sep 05, 2019 | 36.61 | 36.73 | 36.57 | 36.69 | 1,164 | +0.59(+1.62%) |
Sep 04, 2019 | 35.98 | 36.12 | 35.98 | 36.10 | 4,416 | +0.46(+1.29%) |
Sep 03, 2019 | 35.29 | 35.82 | 35.29 | 35.65 | 4,997 | -0.34(-0.94%) |
Aug 30, 2019 | 36.00 | 36.00 | 35.89 | 35.98 | 1,442 | +0.16(+0.45%) |
Aug 29, 2019 | 35.75 | 35.82 | 35.68 | 35.82 | 578 | +0.56(+1.60%) |
Aug 28, 2019 | 34.99 | 35.38 | 34.96 | 35.26 | 2,619 | +0.10(+0.27%) |
Aug 27, 2019 | 35.66 | 35.66 | 35.05 | 35.16 | 2,905 | -0.22(-0.62%) |
Aug 26, 2019 | 35.21 | 35.38 | 35.18 | 35.38 | 3,625 | +0.21(+0.59%) |
Aug 23, 2019 | 35.99 | 36.19 | 35.17 | 35.17 | 35,844 | -0.92(-2.56%) |
Aug 22, 2019 | 36.14 | 36.14 | 35.84 | 36.10 | 1,833 | +0.02(+0.05%) |
Aug 21, 2019 | 36.02 | 36.15 | 36.00 | 36.08 | 2,552 | +0.42(+1.18%) |
Aug 20, 2019 | 35.59 | 35.70 | 35.59 | 35.66 | 2,912 | -0.16(-0.44%) |
Aug 19, 2019 | 35.62 | 35.91 | 35.62 | 35.82 | 2,543 | +0.34(+0.95%) |
Aug 16, 2019 | 35.09 | 35.52 | 35.09 | 35.48 | 3,399 | +0.49(+1.40%) |
Aug 15, 2019 | 35.00 | 35.14 | 34.74 | 34.99 | 6,861 | -0.07(-0.20%) |
Aug 14, 2019 | 35.50 | 35.50 | 34.91 | 35.06 | 3,303 | -0.90(-2.50%) |
Aug 13, 2019 | 35.84 | 35.96 | 35.84 | 35.96 | 402 | +0.38(+1.07%) |
Aug 12, 2019 | 35.75 | 35.89 | 35.58 | 35.58 | 2,701 | -0.56(-1.56%) |
Aug 09, 2019 | 36.03 | 36.27 | 36.03 | 36.14 | 2,678 | -0.33(-0.91%) |
Aug 08, 2019 | 35.87 | 36.51 | 35.58 | 36.48 | 4,297 | +0.89(+2.49%) |
Aug 07, 2019 | 34.90 | 35.59 | 34.90 | 35.59 | 2,752 | -0.04(-0.12%) |
Aug 06, 2019 | 35.50 | 35.63 | 35.20 | 35.63 | 2,131 | +0.52(+1.49%) |
Aug 05, 2019 | 35.35 | 35.35 | 34.91 | 35.11 | 5,675 | -1.12(-3.08%) |
Aug 02, 2019 | 36.62 | 36.62 | 36.07 | 36.22 | 4,635 | -0.56(-1.53%) |
Aug 01, 2019 | 38.15 | 38.15 | 36.78 | 36.78 | 9,935 | -0.42(-1.14%) |
Jul 31, 2019 | 37.54 | 37.77 | 37.20 | 37.21 | 2,909 | -0.43(-1.15%) |
Jul 30, 2019 | 37.67 | 37.74 | 37.51 | 37.64 | 3,758 | -0.02(-0.04%) |
Jul 29, 2019 | 38.04 | 38.04 | 37.46 | 37.66 | 2,862 | -0.26(-0.70%) |
Jul 26, 2019 | 37.82 | 37.97 | 37.82 | 37.92 | 927 | +0.20(+0.53%) |
Jul 25, 2019 | 37.65 | 37.85 | 37.65 | 37.72 | 6,355 | -0.08(-0.22%) |
Jul 24, 2019 | 37.39 | 37.81 | 37.39 | 37.81 | 2,492 | +0.32(+0.86%) |
Jul 23, 2019 | 37.23 | 37.48 | 37.11 | 37.48 | 1,415 | +0.22(+0.59%) |
Jul 22, 2019 | 37.32 | 37.36 | 37.25 | 37.26 | 2,736 | +0.08(+0.22%) |
Jul 19, 2019 | 37.38 | 37.55 | 37.18 | 37.18 | 1,751 | -0.01(-0.02%) |
Jul 18, 2019 | 37.14 | 37.21 | 36.89 | 37.19 | 6,644 | -0.07(-0.18%) |
Jul 17, 2019 | 37.52 | 37.52 | 37.26 | 37.26 | 2,003 | -0.16(-0.43%) |
Jul 16, 2019 | 37.47 | 37.51 | 37.38 | 37.42 | 8,760 | +0.04(+0.11%) |
Jul 15, 2019 | 38.37 | 38.37 | 37.29 | 37.38 | 2,452 | -0.12(-0.33%) |
Jul 12, 2019 | 37.26 | 37.54 | 37.23 | 37.50 | 3,605 | +0.37(+1.00%) |
Jul 11, 2019 | 37.13 | 37.19 | 36.96 | 37.13 | 8,131 | +0.02(+0.06%) |
Jul 10, 2019 | 37.41 | 37.41 | 37.05 | 37.11 | 3,706 | +0.14(+0.38%) |
Jul 09, 2019 | 36.72 | 36.97 | 36.72 | 36.97 | 750 | +0.28(+0.75%) |
Jul 08, 2019 | 36.86 | 36.86 | 36.62 | 36.69 | 10,375 | -0.30(-0.81%) |
Jul 05, 2019 | 36.85 | 36.99 | 36.55 | 36.99 | 618 | +0.05(+0.12%) |
Jul 03, 2019 | 37.51 | 37.51 | 36.89 | 36.95 | 1,545 | +0.36(+1.00%) |
Jul 02, 2019 | 36.45 | 36.58 | 36.44 | 36.58 | 1,015 | +0.14(+0.38%) |