Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.80 | 36.00 | 35.79 | 35.91 | 29,226 | +0.21(+0.58%) |
Sep 27, 2019 | 35.97 | 36.00 | 35.55 | 35.70 | 18,408 | -0.18(-0.49%) |
Sep 26, 2019 | 35.99 | 36.00 | 35.79 | 35.88 | 65,762 | -0.10(-0.29%) |
Sep 25, 2019 | 35.76 | 36.03 | 35.70 | 35.98 | 38,251 | +0.21(+0.57%) |
Sep 24, 2019 | 36.18 | 36.24 | 35.66 | 35.78 | 48,970 | -0.28(-0.78%) |
Sep 23, 2019 | 35.95 | 36.17 | 35.95 | 36.06 | 44,708 | +0.02(+0.05%) |
Sep 20, 2019 | 36.31 | 36.31 | 36.04 | 36.04 | 39,492 | -0.18(-0.50%) |
Sep 19, 2019 | 36.36 | 36.41 | 36.20 | 36.22 | 94,529 | -0.01(-0.04%) |
Sep 18, 2019 | 36.22 | 36.23 | 35.91 | 36.23 | 73,943 | -0.01(-0.03%) |
Sep 17, 2019 | 36.16 | 36.24 | 36.10 | 36.24 | 76,925 | +0.09(+0.24%) |
Sep 16, 2019 | 36.13 | 36.21 | 36.13 | 36.16 | 41,813 | -0.07(-0.19%) |
Sep 13, 2019 | 36.28 | 36.40 | 36.21 | 36.22 | 99,534 | -0.02(-0.05%) |
Sep 12, 2019 | 36.23 | 36.39 | 36.18 | 36.24 | 26,676 | +0.12(+0.34%) |
Sep 11, 2019 | 35.96 | 36.13 | 35.85 | 36.12 | 65,302 | +0.24(+0.66%) |
Sep 10, 2019 | 35.79 | 35.89 | 35.62 | 35.89 | 37,011 | +0.07(+0.20%) |
Sep 09, 2019 | 35.97 | 35.97 | 35.77 | 35.81 | 144,149 | +0.02(+0.06%) |
Sep 06, 2019 | 35.85 | 35.90 | 35.78 | 35.79 | 132,605 | +0.02(+0.05%) |
Sep 05, 2019 | 35.60 | 35.86 | 35.60 | 35.78 | 144,205 | +0.50(+1.43%) |
Sep 04, 2019 | 35.20 | 35.27 | 35.11 | 35.27 | 16,055 | +0.39(+1.11%) |
Sep 03, 2019 | 34.93 | 34.93 | 34.74 | 34.89 | 16,192 | -0.24(-0.67%) |
Aug 30, 2019 | 35.27 | 35.30 | 35.00 | 35.12 | 22,796 | +0.03(+0.09%) |
Aug 29, 2019 | 34.92 | 35.14 | 34.91 | 35.09 | 18,712 | +0.50(+1.45%) |
Aug 28, 2019 | 34.27 | 34.63 | 34.26 | 34.59 | 27,557 | +0.20(+0.57%) |
Aug 27, 2019 | 34.68 | 34.69 | 34.34 | 34.39 | 22,144 | -0.09(-0.27%) |
Aug 26, 2019 | 34.44 | 34.49 | 34.31 | 34.49 | 38,466 | +0.33(+0.96%) |
Aug 23, 2019 | 34.92 | 35.04 | 34.08 | 34.16 | 34,997 | -0.97(-2.77%) |
Aug 22, 2019 | 35.22 | 35.25 | 34.96 | 35.13 | 68,789 | +0.02(+0.05%) |
Aug 21, 2019 | 35.12 | 35.16 | 35.03 | 35.11 | 175,787 | +0.33(+0.94%) |
Aug 20, 2019 | 35.09 | 35.09 | 34.79 | 34.79 | 72,229 | -0.28(-0.80%) |
Aug 19, 2019 | 35.08 | 35.15 | 35.03 | 35.07 | 110,397 | +0.41(+1.19%) |
Aug 16, 2019 | 34.43 | 34.70 | 34.43 | 34.65 | 61,433 | +0.50(+1.48%) |
Aug 15, 2019 | 34.24 | 34.27 | 33.94 | 34.15 | 174,698 | +0.07(+0.22%) |
Aug 14, 2019 | 34.73 | 34.73 | 34.08 | 34.08 | 81,157 | -1.04(-2.95%) |
Aug 13, 2019 | 34.52 | 35.32 | 34.52 | 35.11 | 23,014 | +0.50(+1.46%) |
Aug 12, 2019 | 35.02 | 35.02 | 34.53 | 34.61 | 25,325 | -0.43(-1.22%) |
Aug 09, 2019 | 35.22 | 35.22 | 34.88 | 35.04 | 63,680 | -0.29(-0.83%) |
Aug 08, 2019 | 34.86 | 35.33 | 34.86 | 35.33 | 29,312 | +0.64(+1.86%) |
Aug 07, 2019 | 34.26 | 34.74 | 34.02 | 34.68 | 67,132 | +0.06(+0.16%) |
Aug 06, 2019 | 34.37 | 34.65 | 34.16 | 34.63 | 295,102 | +0.45(+1.31%) |
Aug 05, 2019 | 34.75 | 34.75 | 33.87 | 34.18 | 51,907 | -1.01(-2.87%) |
Aug 02, 2019 | 35.45 | 35.45 | 35.02 | 35.19 | 35,104 | -0.33(-0.92%) |
Aug 01, 2019 | 35.88 | 36.20 | 35.41 | 35.51 | 120,287 | -0.36(-0.99%) |
Jul 31, 2019 | 36.22 | 36.28 | 35.65 | 35.87 | 43,873 | -0.33(-0.92%) |
Jul 30, 2019 | 36.12 | 36.24 | 36.02 | 36.20 | 21,721 | -0.11(-0.30%) |
Jul 29, 2019 | 36.35 | 36.35 | 36.22 | 36.31 | 19,287 | -0.06(-0.15%) |
Jul 26, 2019 | 36.22 | 36.37 | 36.21 | 36.36 | 24,188 | +0.25(+0.70%) |
Jul 25, 2019 | 36.21 | 36.21 | 36.04 | 36.11 | 16,694 | -0.19(-0.51%) |
Jul 24, 2019 | 36.04 | 36.30 | 36.03 | 36.30 | 20,178 | +0.21(+0.57%) |
Jul 23, 2019 | 35.89 | 36.09 | 35.86 | 36.09 | 21,917 | +0.32(+0.89%) |
Jul 22, 2019 | 35.80 | 35.86 | 35.73 | 35.78 | 28,507 | +0.00(+0.00%) |
Jul 19, 2019 | 36.04 | 36.09 | 35.77 | 35.78 | 25,151 | -0.18(-0.49%) |
Jul 18, 2019 | 35.74 | 35.96 | 35.74 | 35.95 | 14,025 | +0.12(+0.34%) |
Jul 17, 2019 | 36.10 | 36.10 | 35.83 | 35.83 | 26,038 | -0.24(-0.67%) |
Jul 16, 2019 | 36.08 | 36.14 | 36.00 | 36.08 | 28,232 | -0.06(-0.16%) |
Jul 15, 2019 | 36.26 | 36.26 | 36.06 | 36.13 | 17,188 | +0.02(+0.05%) |
Jul 12, 2019 | 35.94 | 36.11 | 35.94 | 36.11 | 22,903 | +0.19(+0.52%) |
Jul 11, 2019 | 35.95 | 35.95 | 35.78 | 35.93 | 11,360 | +0.07(+0.21%) |
Jul 10, 2019 | 35.86 | 35.95 | 35.75 | 35.85 | 96,322 | +0.14(+0.39%) |
Jul 09, 2019 | 35.55 | 35.75 | 35.55 | 35.71 | 45,653 | +0.02(+0.05%) |
Jul 08, 2019 | 35.70 | 35.74 | 35.62 | 35.69 | 34,778 | -0.19(-0.52%) |
Jul 05, 2019 | 35.73 | 35.88 | 35.60 | 35.88 | 124,257 | -0.07(-0.18%) |
Jul 03, 2019 | 35.80 | 35.94 | 35.73 | 35.94 | 79,627 | +0.37(+1.05%) |
Jul 02, 2019 | 35.63 | 35.63 | 35.45 | 35.57 | 59,160 | +0.00(+0.00%) |