Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.53 | 36.55 | 36.49 | 36.54 | 401,761 | +0.01(+0.03%) |
Sep 27, 2019 | 36.54 | 36.54 | 36.48 | 36.53 | 331,988 | -0.02(-0.06%) |
Sep 26, 2019 | 36.49 | 36.56 | 36.49 | 36.55 | 125,540 | -0.02(-0.04%) |
Sep 25, 2019 | 36.56 | 36.57 | 36.51 | 36.57 | 260,495 | -0.02(-0.05%) |
Sep 24, 2019 | 36.62 | 36.63 | 36.54 | 36.59 | 142,521 | +0.00(+0.00%) |
Sep 23, 2019 | 36.54 | 36.59 | 36.54 | 36.59 | 192,556 | +0.01(+0.02%) |
Sep 20, 2019 | 36.56 | 36.61 | 36.51 | 36.58 | 451,247 | +0.05(+0.12%) |
Sep 19, 2019 | 36.51 | 36.56 | 36.51 | 36.53 | 169,417 | -0.02(-0.04%) |
Sep 18, 2019 | 36.50 | 36.55 | 36.48 | 36.55 | 558,865 | +0.02(+0.06%) |
Sep 17, 2019 | 36.53 | 36.54 | 36.47 | 36.53 | 248,545 | +0.05(+0.14%) |
Sep 16, 2019 | 36.41 | 36.48 | 36.41 | 36.47 | 141,323 | +0.03(+0.08%) |
Sep 13, 2019 | 36.47 | 36.47 | 36.38 | 36.44 | 240,868 | +0.02(+0.06%) |
Sep 12, 2019 | 36.47 | 36.47 | 36.41 | 36.42 | 210,967 | +0.02(+0.04%) |
Sep 11, 2019 | 36.37 | 36.42 | 36.37 | 36.41 | 340,301 | +0.02(+0.06%) |
Sep 10, 2019 | 36.32 | 36.39 | 36.32 | 36.38 | 94,799 | +0.03(+0.08%) |
Sep 09, 2019 | 36.36 | 36.37 | 36.32 | 36.35 | 147,575 | -0.02(-0.04%) |
Sep 06, 2019 | 36.36 | 36.37 | 36.32 | 36.37 | 171,139 | +0.04(+0.10%) |
Sep 05, 2019 | 36.31 | 36.38 | 36.28 | 36.33 | 237,383 | +0.04(+0.10%) |
Sep 04, 2019 | 36.30 | 36.31 | 36.25 | 36.29 | 121,582 | +0.01(+0.02%) |
Sep 03, 2019 | 36.31 | 36.31 | 36.22 | 36.28 | 201,540 | -0.01(-0.02%) |
Aug 30, 2019 | 36.30 | 36.35 | 36.24 | 36.29 | 198,447 | -0.03(-0.08%) |
Aug 29, 2019 | 36.31 | 36.34 | 36.27 | 36.32 | 188,565 | +0.04(+0.10%) |
Aug 28, 2019 | 36.19 | 36.31 | 36.19 | 36.28 | 377,333 | +0.02(+0.04%) |
Aug 27, 2019 | 36.24 | 36.28 | 36.17 | 36.27 | 161,522 | +0.01(+0.02%) |
Aug 26, 2019 | 36.14 | 36.27 | 36.14 | 36.26 | 134,071 | +0.12(+0.33%) |
Aug 23, 2019 | 36.19 | 36.25 | 36.07 | 36.14 | 144,627 | -0.05(-0.15%) |
Aug 22, 2019 | 36.19 | 36.20 | 36.09 | 36.19 | 249,877 | +0.02(+0.04%) |
Aug 21, 2019 | 36.16 | 36.21 | 36.13 | 36.18 | 148,903 | +0.13(+0.36%) |
Aug 20, 2019 | 36.05 | 36.13 | 36.02 | 36.05 | 133,183 | -0.02(-0.06%) |
Aug 19, 2019 | 36.05 | 36.09 | 36.01 | 36.07 | 146,009 | +0.08(+0.21%) |
Aug 16, 2019 | 35.95 | 36.02 | 35.94 | 36.00 | 191,730 | +0.05(+0.15%) |
Aug 15, 2019 | 35.91 | 35.95 | 35.86 | 35.95 | 179,909 | +0.06(+0.17%) |
Aug 14, 2019 | 36.03 | 36.03 | 35.88 | 35.89 | 275,564 | -0.20(-0.56%) |
Aug 13, 2019 | 36.02 | 36.13 | 35.95 | 36.09 | 172,810 | +0.10(+0.27%) |
Aug 12, 2019 | 36.01 | 36.06 | 35.95 | 35.99 | 245,837 | -0.08(-0.21%) |
Aug 09, 2019 | 36.10 | 36.14 | 36.05 | 36.07 | 125,956 | -0.07(-0.19%) |
Aug 08, 2019 | 36.10 | 36.19 | 36.10 | 36.13 | 284,846 | +0.05(+0.12%) |
Aug 07, 2019 | 36.04 | 36.10 | 35.96 | 36.09 | 182,559 | +0.01(+0.02%) |
Aug 06, 2019 | 36.04 | 36.13 | 35.98 | 36.08 | 134,622 | +0.08(+0.21%) |
Aug 05, 2019 | 36.09 | 36.09 | 35.93 | 36.01 | 210,304 | -0.17(-0.46%) |
Aug 02, 2019 | 36.23 | 36.26 | 36.10 | 36.17 | 318,086 | -0.04(-0.10%) |
Aug 01, 2019 | 36.19 | 36.28 | 36.14 | 36.21 | 218,406 | +0.00(+0.00%) |
Jul 31, 2019 | 36.25 | 36.31 | 36.10 | 36.21 | 235,968 | -0.04(-0.10%) |
Jul 30, 2019 | 36.22 | 36.25 | 36.17 | 36.25 | 208,508 | +0.02(+0.06%) |
Jul 29, 2019 | 36.20 | 36.25 | 36.17 | 36.22 | 204,627 | +0.02(+0.06%) |
Jul 26, 2019 | 36.16 | 36.22 | 36.12 | 36.20 | 286,397 | +0.07(+0.19%) |
Jul 25, 2019 | 36.15 | 36.16 | 36.10 | 36.13 | 253,340 | -0.03(-0.08%) |
Jul 24, 2019 | 36.09 | 36.18 | 36.08 | 36.16 | 241,428 | +0.01(+0.02%) |
Jul 23, 2019 | 36.12 | 36.16 | 36.10 | 36.16 | 321,780 | +0.05(+0.14%) |
Jul 22, 2019 | 36.08 | 36.11 | 36.04 | 36.11 | 172,906 | +0.08(+0.23%) |
Jul 19, 2019 | 36.06 | 36.10 | 36.01 | 36.02 | 212,381 | -0.06(-0.17%) |
Jul 18, 2019 | 36.05 | 36.09 | 36.01 | 36.08 | 201,405 | +0.07(+0.19%) |
Jul 17, 2019 | 36.05 | 36.05 | 36.02 | 36.02 | 208,639 | -0.03(-0.08%) |
Jul 16, 2019 | 36.08 | 36.10 | 35.94 | 36.05 | 394,405 | -0.05(-0.14%) |
Jul 15, 2019 | 36.07 | 36.11 | 36.07 | 36.10 | 210,470 | +0.03(+0.08%) |
Jul 12, 2019 | 36.02 | 36.07 | 35.99 | 36.07 | 144,039 | +0.04(+0.12%) |
Jul 11, 2019 | 36.06 | 36.08 | 36.02 | 36.02 | 270,091 | -0.03(-0.08%) |
Jul 10, 2019 | 36.05 | 36.08 | 36.01 | 36.05 | 195,522 | +0.05(+0.15%) |
Jul 09, 2019 | 36.00 | 36.05 | 35.97 | 36.00 | 167,059 | +0.00(+0.00%) |
Jul 08, 2019 | 36.04 | 36.04 | 35.97 | 36.00 | 107,466 | -0.05(-0.15%) |
Jul 05, 2019 | 36.05 | 36.08 | 36.02 | 36.05 | 81,448 | -0.06(-0.17%) |
Jul 03, 2019 | 36.04 | 36.11 | 36.04 | 36.11 | 130,130 | +0.06(+0.16%) |
Jul 02, 2019 | 36.00 | 36.06 | 35.99 | 36.06 | 367,002 | +0.03(+0.09%) |