Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.68 | 38.02 | 37.68 | 37.80 | 2,543 | +0.20(+0.52%) |
Sep 27, 2019 | 37.93 | 37.93 | 37.48 | 37.60 | 10,401 | -0.14(-0.37%) |
Sep 26, 2019 | 38.21 | 38.21 | 37.65 | 37.74 | 4,978 | +0.13(+0.34%) |
Sep 25, 2019 | 37.54 | 37.62 | 37.42 | 37.62 | 1,257 | +0.06(+0.17%) |
Sep 24, 2019 | 37.42 | 37.78 | 37.42 | 37.55 | 21,708 | +0.30(+0.81%) |
Sep 23, 2019 | 37.32 | 37.32 | 37.25 | 37.25 | 5,876 | -0.03(-0.07%) |
Sep 20, 2019 | 37.05 | 37.28 | 37.05 | 37.28 | 4,868 | +0.12(+0.32%) |
Sep 19, 2019 | 37.14 | 37.16 | 37.02 | 37.16 | 4,498 | +0.22(+0.60%) |
Sep 18, 2019 | 36.78 | 37.08 | 36.78 | 36.94 | 7,008 | +0.15(+0.41%) |
Sep 17, 2019 | 36.51 | 36.82 | 36.51 | 36.79 | 7,632 | +0.30(+0.82%) |
Sep 16, 2019 | 37.03 | 37.03 | 36.42 | 36.49 | 18,571 | +0.06(+0.15%) |
Sep 13, 2019 | 36.54 | 36.60 | 36.35 | 36.43 | 3,002 | -0.15(-0.42%) |
Sep 12, 2019 | 36.65 | 36.65 | 36.59 | 36.59 | 1,239 | +0.10(+0.28%) |
Sep 11, 2019 | 36.15 | 36.56 | 36.15 | 36.48 | 4,097 | +0.30(+0.84%) |
Sep 10, 2019 | 36.63 | 36.63 | 36.05 | 36.18 | 15,690 | -0.05(-0.14%) |
Sep 09, 2019 | 36.64 | 36.64 | 36.23 | 36.23 | 4,980 | -0.24(-0.66%) |
Sep 06, 2019 | 36.69 | 36.74 | 36.42 | 36.47 | 4,558 | -0.15(-0.42%) |
Sep 05, 2019 | 36.72 | 36.73 | 36.60 | 36.63 | 6,043 | -0.40(-1.09%) |
Sep 04, 2019 | 36.94 | 37.06 | 36.94 | 37.03 | 1,199 | +0.03(+0.09%) |
Sep 03, 2019 | 36.75 | 37.00 | 36.55 | 37.00 | 15,563 | +0.46(+1.25%) |
Aug 30, 2019 | 37.34 | 37.34 | 36.47 | 36.54 | 3,669 | +0.19(+0.53%) |
Aug 29, 2019 | 36.56 | 36.56 | 36.15 | 36.35 | 638 | +0.22(+0.62%) |
Aug 28, 2019 | 36.18 | 36.18 | 36.11 | 36.13 | 878 | -0.07(-0.20%) |
Aug 27, 2019 | 36.29 | 36.35 | 36.20 | 36.20 | 6,446 | +0.06(+0.18%) |
Aug 26, 2019 | 35.92 | 36.14 | 35.88 | 36.14 | 3,632 | +0.49(+1.38%) |
Aug 23, 2019 | 36.19 | 36.23 | 35.64 | 35.64 | 5,337 | -0.48(-1.33%) |
Aug 22, 2019 | 35.89 | 36.18 | 35.85 | 36.12 | 2,228 | +0.05(+0.14%) |
Aug 21, 2019 | 35.85 | 36.07 | 35.85 | 36.07 | 375 | +0.29(+0.80%) |
Aug 20, 2019 | 36.11 | 36.11 | 35.69 | 35.79 | 4,300 | -0.14(-0.40%) |
Aug 19, 2019 | 35.66 | 36.01 | 35.64 | 35.93 | 10,200 | +0.26(+0.74%) |
Aug 16, 2019 | 35.75 | 35.75 | 35.57 | 35.67 | 20,459 | +0.22(+0.62%) |
Aug 15, 2019 | 35.10 | 35.45 | 35.10 | 35.45 | 1,622 | +0.44(+1.26%) |
Aug 14, 2019 | 35.35 | 35.35 | 35.00 | 35.00 | 4,489 | -0.24(-0.69%) |
Aug 13, 2019 | 35.05 | 35.29 | 35.04 | 35.25 | 2,828 | +0.05(+0.15%) |
Aug 12, 2019 | 35.77 | 35.77 | 35.10 | 35.19 | 2,140 | -0.11(-0.32%) |
Aug 09, 2019 | 35.46 | 35.51 | 35.18 | 35.31 | 3,002 | +0.04(+0.12%) |
Aug 08, 2019 | 34.81 | 35.27 | 34.76 | 35.27 | 2,464 | +0.37(+1.05%) |
Aug 07, 2019 | 34.62 | 34.95 | 34.33 | 34.90 | 15,748 | +0.15(+0.44%) |
Aug 06, 2019 | 34.47 | 34.86 | 34.21 | 34.74 | 48,672 | +0.28(+0.82%) |
Aug 05, 2019 | 34.90 | 35.01 | 34.35 | 34.46 | 20,890 | -0.62(-1.78%) |
Aug 02, 2019 | 35.24 | 35.29 | 35.09 | 35.09 | 667 | +0.08(+0.24%) |
Aug 01, 2019 | 35.01 | 35.12 | 35.00 | 35.00 | 3,324 | +0.29(+0.85%) |
Jul 31, 2019 | 35.03 | 35.07 | 34.71 | 34.71 | 1,347 | -0.15(-0.43%) |
Jul 30, 2019 | 35.17 | 35.21 | 34.80 | 34.86 | 1,225 | -0.23(-0.65%) |
Jul 29, 2019 | 35.16 | 35.16 | 34.99 | 35.09 | 2,896 | +0.11(+0.32%) |
Jul 26, 2019 | 35.13 | 35.19 | 34.98 | 34.98 | 333 | +0.13(+0.38%) |
Jul 25, 2019 | 34.83 | 34.89 | 34.81 | 34.84 | 2,566 | -0.08(-0.23%) |
Jul 24, 2019 | 34.81 | 34.93 | 34.81 | 34.93 | 388 | +0.03(+0.08%) |
Jul 23, 2019 | 35.41 | 35.41 | 34.86 | 34.90 | 1,106 | -0.13(-0.38%) |
Jul 22, 2019 | 34.96 | 35.03 | 34.92 | 35.03 | 2,884 | -0.12(-0.33%) |
Jul 19, 2019 | 35.54 | 35.54 | 35.15 | 35.15 | 1,445 | -0.38(-1.06%) |
Jul 18, 2019 | 34.89 | 35.52 | 34.89 | 35.52 | 1,245 | +0.24(+0.68%) |
Jul 17, 2019 | 35.29 | 35.29 | 35.29 | 35.29 | 281 | +0.26(+0.73%) |
Jul 16, 2019 | 35.29 | 35.29 | 34.98 | 35.03 | 1,225 | -0.35(-0.99%) |
Jul 15, 2019 | 35.34 | 35.38 | 35.33 | 35.38 | 1,068 | +0.08(+0.21%) |
Jul 12, 2019 | 35.75 | 35.75 | 35.24 | 35.30 | 4,002 | -0.15(-0.41%) |
Jul 11, 2019 | 35.41 | 35.45 | 35.34 | 35.45 | 1,180 | -0.03(-0.10%) |
Jul 10, 2019 | 35.50 | 35.56 | 35.48 | 35.48 | 716 | +0.15(+0.43%) |
Jul 09, 2019 | 34.94 | 35.33 | 34.94 | 35.33 | 1,844 | +0.03(+0.08%) |
Jul 08, 2019 | 35.44 | 35.53 | 35.14 | 35.30 | 8,800 | -0.02(-0.05%) |
Jul 05, 2019 | 35.19 | 35.32 | 35.19 | 35.32 | 1,779 | +0.04(+0.11%) |
Jul 03, 2019 | 35.38 | 35.42 | 35.28 | 35.28 | 555 | +0.20(+0.57%) |
Jul 02, 2019 | 34.83 | 35.11 | 34.83 | 35.08 | 2,306 | +0.41(+1.19%) |