Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.00 | 36.10 | 35.86 | 35.86 | 1,777 | -0.08(-0.22%) |
Sep 27, 2019 | 36.15 | 36.59 | 35.92 | 35.94 | 1,200 | -0.16(-0.43%) |
Sep 26, 2019 | 36.13 | 36.13 | 36.10 | 36.10 | 2,471 | -1.24(-3.32%) |
Sep 25, 2019 | 37.47 | 37.47 | 37.34 | 37.34 | 504 | +0.18(+0.48%) |
Sep 24, 2019 | 37.99 | 37.99 | 37.16 | 37.16 | 1,037 | -1.06(-2.76%) |
Sep 23, 2019 | 37.70 | 38.60 | 37.70 | 38.21 | 6,086 | -0.24(-0.62%) |
Sep 20, 2019 | 38.60 | 38.76 | 38.42 | 38.45 | 1,000 | +0.06(+0.15%) |
Sep 19, 2019 | 38.44 | 38.44 | 38.40 | 38.40 | 198 | +0.04(+0.10%) |
Sep 18, 2019 | 38.14 | 38.40 | 38.14 | 38.36 | 2,525 | -0.27(-0.69%) |
Sep 17, 2019 | 38.75 | 38.75 | 38.63 | 38.63 | 127 | -0.10(-0.25%) |
Sep 16, 2019 | 38.41 | 38.72 | 38.41 | 38.72 | 305 | +0.73(+1.92%) |
Sep 13, 2019 | 38.08 | 38.35 | 37.99 | 37.99 | 1,100 | -0.10(-0.25%) |
Sep 12, 2019 | 38.28 | 38.28 | 37.98 | 38.09 | 2,084 | -0.26(-0.67%) |
Sep 11, 2019 | 38.20 | 38.35 | 38.20 | 38.35 | 1,463 | +0.53(+1.39%) |
Sep 10, 2019 | 36.50 | 37.82 | 36.50 | 37.82 | 758 | +1.13(+3.09%) |
Sep 09, 2019 | 36.24 | 36.69 | 36.24 | 36.69 | 3,409 | +0.47(+1.30%) |
Sep 06, 2019 | 36.63 | 36.63 | 36.22 | 36.22 | 700 | -0.46(-1.26%) |
Sep 05, 2019 | 36.67 | 36.70 | 36.50 | 36.68 | 1,793 | +0.33(+0.90%) |
Sep 04, 2019 | 36.10 | 36.39 | 36.06 | 36.35 | 1,203 | -0.17(-0.47%) |
Sep 03, 2019 | 36.52 | 36.52 | 36.52 | 36.52 | 103 | -0.73(-1.96%) |
Aug 30, 2019 | 37.25 | 37.25 | 37.25 | 37.25 | 100 | -0.11(-0.29%) |
Aug 29, 2019 | 37.18 | 37.36 | 36.99 | 37.36 | 2,312 | +0.34(+0.93%) |
Aug 28, 2019 | 36.71 | 37.07 | 36.71 | 37.02 | 667 | +0.37(+1.01%) |
Aug 27, 2019 | 36.68 | 36.76 | 36.65 | 36.65 | 790 | -0.50(-1.36%) |
Aug 26, 2019 | 37.59 | 37.59 | 37.03 | 37.16 | 2,505 | +0.29(+0.78%) |
Aug 23, 2019 | 37.76 | 37.76 | 36.84 | 36.87 | 3,000 | -0.97(-2.56%) |
Aug 22, 2019 | 38.11 | 38.11 | 37.45 | 37.84 | 5,323 | -0.69(-1.80%) |
Aug 21, 2019 | 38.47 | 38.53 | 38.38 | 38.53 | 909 | +0.33(+0.85%) |
Aug 20, 2019 | 38.22 | 38.27 | 38.15 | 38.21 | 1,076 | -0.51(-1.32%) |
Aug 19, 2019 | 38.70 | 38.72 | 38.70 | 38.72 | 477 | +0.56(+1.46%) |
Aug 16, 2019 | 37.45 | 38.16 | 37.45 | 38.16 | 1,500 | +0.82(+2.20%) |
Aug 15, 2019 | 37.51 | 37.61 | 37.34 | 37.34 | 2,218 | -0.26(-0.68%) |
Aug 14, 2019 | 37.56 | 37.92 | 37.56 | 37.59 | 1,743 | -0.69(-1.79%) |
Aug 13, 2019 | 38.59 | 38.59 | 38.23 | 38.28 | 1,706 | +0.46(+1.22%) |
Aug 12, 2019 | 38.17 | 38.29 | 37.82 | 37.82 | 3,282 | -0.68(-1.76%) |
Aug 09, 2019 | 38.16 | 38.50 | 37.98 | 38.50 | 900 | -0.13(-0.35%) |
Aug 08, 2019 | 38.30 | 38.64 | 38.30 | 38.63 | 9,601 | +0.37(+0.97%) |
Aug 07, 2019 | 37.91 | 38.33 | 37.75 | 38.26 | 3,551 | +0.06(+0.16%) |
Aug 06, 2019 | 37.34 | 38.20 | 37.34 | 38.20 | 8,792 | +0.97(+2.60%) |
Aug 05, 2019 | 37.31 | 37.45 | 36.88 | 37.23 | 92,214 | -0.95(-2.48%) |
Aug 02, 2019 | 38.08 | 38.18 | 37.84 | 38.18 | 1,700 | -0.44(-1.14%) |
Aug 01, 2019 | 38.52 | 39.37 | 38.40 | 38.62 | 4,369 | +0.22(+0.57%) |
Jul 31, 2019 | 38.96 | 39.14 | 38.19 | 38.40 | 8,208 | -0.28(-0.73%) |
Jul 30, 2019 | 38.33 | 38.68 | 38.33 | 38.68 | 362 | +0.52(+1.37%) |
Jul 29, 2019 | 37.89 | 38.20 | 37.89 | 38.16 | 6,109 | -0.87(-2.23%) |
Jul 26, 2019 | 38.68 | 39.03 | 38.68 | 39.03 | 1,900 | +0.54(+1.41%) |
Jul 25, 2019 | 38.91 | 38.92 | 38.45 | 38.48 | 7,722 | -0.74(-1.88%) |
Jul 24, 2019 | 38.85 | 39.22 | 38.71 | 39.22 | 2,362 | +0.17(+0.43%) |
Jul 23, 2019 | 39.18 | 39.18 | 38.89 | 39.05 | 5,445 | -0.23(-0.59%) |
Jul 22, 2019 | 39.15 | 39.49 | 39.15 | 39.29 | 1,862 | -0.02(-0.05%) |
Jul 19, 2019 | 39.96 | 39.96 | 39.31 | 39.31 | 1,800 | -0.74(-1.86%) |
Jul 18, 2019 | 39.72 | 40.05 | 39.72 | 40.05 | 1,889 | +0.48(+1.22%) |
Jul 17, 2019 | 39.24 | 39.71 | 39.24 | 39.57 | 689 | +0.02(+0.05%) |
Jul 16, 2019 | 39.79 | 39.79 | 39.53 | 39.55 | 885 | -0.16(-0.41%) |
Jul 15, 2019 | 39.71 | 39.92 | 39.66 | 39.71 | 2,092 | -0.08(-0.19%) |
Jul 12, 2019 | 39.79 | 39.99 | 39.60 | 39.79 | 4,900 | -0.13(-0.33%) |
Jul 11, 2019 | 40.35 | 40.35 | 39.87 | 39.92 | 1,729 | -0.75(-1.84%) |
Jul 10, 2019 | 40.00 | 40.68 | 40.00 | 40.67 | 4,499 | +0.10(+0.25%) |
Jul 09, 2019 | 40.09 | 40.57 | 40.09 | 40.57 | 1,554 | +0.72(+1.80%) |
Jul 08, 2019 | 39.94 | 40.62 | 39.68 | 39.85 | 2,654 | -0.75(-1.84%) |
Jul 05, 2019 | 40.44 | 41.18 | 40.44 | 40.60 | 1,500 | -0.72(-1.73%) |
Jul 03, 2019 | 41.12 | 41.32 | 41.08 | 41.32 | 2,500 | +0.54(+1.33%) |
Jul 02, 2019 | 40.88 | 40.88 | 40.67 | 40.77 | 1,424 | -0.53(-1.29%) |