Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.90 | 36.87 | 35.85 | 36.60 | 965,457 | +0.97(+2.71%) |
Sep 27, 2019 | 36.80 | 36.83 | 35.48 | 35.63 | 665,885 | -0.93(-2.54%) |
Sep 26, 2019 | 37.16 | 37.35 | 36.47 | 36.56 | 536,374 | -0.55(-1.48%) |
Sep 25, 2019 | 36.16 | 37.11 | 36.09 | 37.11 | 615,273 | +1.00(+2.77%) |
Sep 24, 2019 | 36.06 | 36.67 | 35.73 | 36.11 | 669,078 | +0.09(+0.24%) |
Sep 23, 2019 | 35.46 | 36.36 | 35.43 | 36.02 | 647,676 | +0.15(+0.42%) |
Sep 20, 2019 | 36.14 | 36.51 | 35.64 | 35.87 | 1,129,294 | -0.27(-0.76%) |
Sep 19, 2019 | 36.36 | 36.94 | 36.10 | 36.15 | 754,579 | +0.06(+0.16%) |
Sep 18, 2019 | 36.26 | 36.41 | 35.59 | 36.09 | 560,593 | -0.27(-0.75%) |
Sep 17, 2019 | 36.71 | 36.71 | 36.04 | 36.36 | 393,285 | -0.38(-1.03%) |
Sep 16, 2019 | 35.75 | 37.01 | 35.31 | 36.74 | 636,378 | +0.63(+1.75%) |
Sep 13, 2019 | 36.38 | 36.85 | 35.86 | 36.11 | 561,948 | +0.23(+0.63%) |
Sep 12, 2019 | 36.08 | 36.42 | 35.22 | 35.88 | 619,762 | -0.05(-0.13%) |
Sep 11, 2019 | 35.24 | 36.26 | 34.83 | 35.93 | 535,017 | +0.97(+2.78%) |
Sep 10, 2019 | 36.07 | 36.24 | 34.89 | 34.96 | 685,557 | -1.14(-3.17%) |
Sep 09, 2019 | 35.03 | 36.40 | 34.81 | 36.10 | 667,948 | +1.41(+4.06%) |
Sep 06, 2019 | 33.53 | 35.82 | 32.45 | 34.69 | 1,145,277 | -2.49(-6.71%) |
Sep 05, 2019 | 37.33 | 37.58 | 36.65 | 37.19 | 991,981 | +0.58(+1.57%) |
Sep 04, 2019 | 36.49 | 36.78 | 36.15 | 36.61 | 522,490 | +0.65(+1.81%) |
Sep 03, 2019 | 36.49 | 36.78 | 35.91 | 35.96 | 355,990 | -0.96(-2.61%) |
Aug 30, 2019 | 36.86 | 37.30 | 36.51 | 36.92 | 773,750 | +0.31(+0.85%) |
Aug 29, 2019 | 36.60 | 36.94 | 36.44 | 36.61 | 325,522 | +0.56(+1.55%) |
Aug 28, 2019 | 35.09 | 36.30 | 34.97 | 36.05 | 221,603 | +0.75(+2.11%) |
Aug 27, 2019 | 35.90 | 35.99 | 35.26 | 35.31 | 322,962 | -0.25(-0.72%) |
Aug 26, 2019 | 35.51 | 35.74 | 34.84 | 35.56 | 513,779 | +0.60(+1.70%) |
Aug 23, 2019 | 36.06 | 36.44 | 34.80 | 34.97 | 384,334 | -1.41(-3.87%) |
Aug 22, 2019 | 36.79 | 37.16 | 36.13 | 36.37 | 320,107 | -0.37(-1.00%) |
Aug 21, 2019 | 36.86 | 37.14 | 36.62 | 36.74 | 226,865 | +0.41(+1.12%) |
Aug 20, 2019 | 36.68 | 36.94 | 36.25 | 36.34 | 343,297 | -0.52(-1.41%) |
Aug 19, 2019 | 37.09 | 37.30 | 36.83 | 36.85 | 223,541 | +0.27(+0.75%) |
Aug 16, 2019 | 36.17 | 37.04 | 36.17 | 36.58 | 402,964 | +0.71(+1.98%) |
Aug 15, 2019 | 35.68 | 35.96 | 35.48 | 35.87 | 257,041 | +0.25(+0.69%) |
Aug 14, 2019 | 35.89 | 36.28 | 35.32 | 35.63 | 241,534 | -1.10(-2.98%) |
Aug 13, 2019 | 36.35 | 37.64 | 36.35 | 36.72 | 208,151 | +0.27(+0.75%) |
Aug 12, 2019 | 35.76 | 36.51 | 35.60 | 36.45 | 255,605 | +0.35(+0.97%) |
Aug 09, 2019 | 36.83 | 36.83 | 36.08 | 36.10 | 374,491 | -0.95(-2.58%) |
Aug 08, 2019 | 35.96 | 37.11 | 35.82 | 37.05 | 432,920 | +1.46(+4.11%) |
Aug 07, 2019 | 35.05 | 35.79 | 34.83 | 35.59 | 353,594 | -0.08(-0.24%) |
Aug 06, 2019 | 35.48 | 35.95 | 35.18 | 35.67 | 390,379 | +0.46(+1.31%) |
Aug 05, 2019 | 35.41 | 35.76 | 34.65 | 35.21 | 326,325 | -1.04(-2.87%) |
Aug 02, 2019 | 36.16 | 36.46 | 35.73 | 36.25 | 349,722 | -0.26(-0.72%) |
Aug 01, 2019 | 37.14 | 37.98 | 36.38 | 36.51 | 304,297 | -0.60(-1.60%) |
Jul 31, 2019 | 37.47 | 38.05 | 37.02 | 37.11 | 390,452 | -0.31(-0.83%) |
Jul 30, 2019 | 37.12 | 37.47 | 36.86 | 37.42 | 553,609 | +0.06(+0.15%) |
Jul 29, 2019 | 37.51 | 37.64 | 37.20 | 37.36 | 414,669 | -0.33(-0.88%) |
Jul 26, 2019 | 37.70 | 37.94 | 37.40 | 37.70 | 321,355 | +0.14(+0.38%) |
Jul 25, 2019 | 38.25 | 38.55 | 37.51 | 37.55 | 430,059 | -0.88(-2.29%) |
Jul 24, 2019 | 37.39 | 38.45 | 37.39 | 38.43 | 727,663 | +1.01(+2.70%) |
Jul 23, 2019 | 37.14 | 37.56 | 36.86 | 37.42 | 596,581 | +0.51(+1.38%) |
Jul 22, 2019 | 37.13 | 37.48 | 36.90 | 36.91 | 357,486 | -0.16(-0.43%) |
Jul 19, 2019 | 37.52 | 38.25 | 37.04 | 37.07 | 540,249 | -0.43(-1.13%) |
Jul 18, 2019 | 36.68 | 37.69 | 36.48 | 37.50 | 489,462 | +0.74(+2.00%) |
Jul 17, 2019 | 37.28 | 37.64 | 36.68 | 36.76 | 465,122 | -0.52(-1.39%) |
Jul 16, 2019 | 37.35 | 37.73 | 37.11 | 37.28 | 315,932 | -0.09(-0.23%) |
Jul 15, 2019 | 37.35 | 37.45 | 36.88 | 37.36 | 322,443 | +0.06(+0.15%) |
Jul 12, 2019 | 36.62 | 37.63 | 36.62 | 37.31 | 430,273 | +0.82(+2.25%) |
Jul 11, 2019 | 37.06 | 37.13 | 36.29 | 36.49 | 435,495 | -0.55(-1.48%) |
Jul 10, 2019 | 37.02 | 37.43 | 36.97 | 37.03 | 336,974 | +0.24(+0.64%) |
Jul 09, 2019 | 36.18 | 36.86 | 36.15 | 36.80 | 516,898 | +0.38(+1.04%) |
Jul 08, 2019 | 36.72 | 36.97 | 36.40 | 36.42 | 722,104 | -0.52(-1.41%) |
Jul 05, 2019 | 36.95 | 36.97 | 36.34 | 36.94 | 643,980 | -0.07(-0.18%) |
Jul 03, 2019 | 37.49 | 37.49 | 36.90 | 37.01 | 238,052 | -0.35(-0.94%) |
Jul 02, 2019 | 37.18 | 37.60 | 36.95 | 37.36 | 441,640 | +0.10(+0.28%) |