Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.15 | 35.53 | 34.93 | 35.00 | 100,350 | -0.05(-0.14%) |
Sep 27, 2019 | 36.02 | 36.24 | 34.86 | 35.05 | 31,100 | -0.74(-2.07%) |
Sep 26, 2019 | 35.97 | 36.07 | 35.64 | 35.79 | 42,167 | -0.18(-0.50%) |
Sep 25, 2019 | 36.24 | 36.40 | 35.67 | 35.97 | 51,341 | -0.25(-0.69%) |
Sep 24, 2019 | 36.67 | 36.92 | 35.79 | 36.22 | 25,456 | -0.50(-1.36%) |
Sep 23, 2019 | 36.19 | 37.00 | 36.19 | 36.72 | 26,685 | +0.22(+0.60%) |
Sep 20, 2019 | 36.24 | 37.19 | 35.90 | 36.50 | 191,200 | +0.17(+0.47%) |
Sep 19, 2019 | 36.03 | 36.96 | 36.01 | 36.33 | 26,270 | +0.34(+0.94%) |
Sep 18, 2019 | 35.90 | 36.20 | 35.74 | 35.99 | 35,748 | +0.06(+0.17%) |
Sep 17, 2019 | 35.13 | 36.02 | 34.96 | 35.93 | 35,210 | +0.72(+2.04%) |
Sep 16, 2019 | 35.70 | 36.01 | 34.93 | 35.21 | 36,716 | -0.66(-1.84%) |
Sep 13, 2019 | 36.34 | 36.35 | 35.73 | 35.87 | 31,100 | -0.31(-0.86%) |
Sep 12, 2019 | 35.62 | 36.48 | 35.59 | 36.18 | 39,359 | +0.47(+1.32%) |
Sep 11, 2019 | 35.25 | 35.71 | 35.20 | 35.71 | 56,613 | +0.48(+1.36%) |
Sep 10, 2019 | 35.07 | 35.67 | 34.26 | 35.23 | 48,484 | +0.16(+0.46%) |
Sep 09, 2019 | 36.51 | 36.55 | 34.48 | 35.07 | 36,115 | -1.22(-3.36%) |
Sep 06, 2019 | 37.11 | 37.11 | 35.90 | 36.29 | 25,500 | -0.86(-2.31%) |
Sep 05, 2019 | 36.75 | 37.49 | 36.30 | 37.15 | 25,834 | +0.96(+2.65%) |
Sep 04, 2019 | 36.53 | 36.67 | 35.58 | 36.19 | 21,833 | -0.06(-0.17%) |
Sep 03, 2019 | 36.19 | 36.81 | 35.71 | 36.25 | 32,300 | -0.54(-1.47%) |
Aug 30, 2019 | 37.00 | 37.00 | 36.47 | 36.79 | 18,600 | -0.03(-0.08%) |
Aug 29, 2019 | 37.13 | 37.38 | 36.54 | 36.82 | 14,927 | +0.03(+0.08%) |
Aug 28, 2019 | 36.72 | 37.07 | 36.49 | 36.79 | 13,398 | +0.06(+0.16%) |
Aug 27, 2019 | 37.31 | 37.50 | 36.26 | 36.73 | 18,083 | -0.57(-1.53%) |
Aug 26, 2019 | 37.00 | 37.31 | 36.48 | 37.30 | 16,846 | +0.72(+1.97%) |
Aug 23, 2019 | 38.04 | 38.06 | 36.40 | 36.58 | 22,500 | -1.57(-4.12%) |
Aug 22, 2019 | 38.30 | 38.31 | 38.06 | 38.15 | 24,273 | -0.11(-0.29%) |
Aug 21, 2019 | 38.55 | 38.55 | 37.94 | 38.26 | 22,801 | -0.14(-0.36%) |
Aug 20, 2019 | 38.01 | 38.72 | 37.92 | 38.40 | 15,435 | +0.09(+0.23%) |
Aug 19, 2019 | 38.39 | 39.31 | 38.00 | 38.31 | 24,685 | +0.36(+0.95%) |
Aug 16, 2019 | 37.26 | 38.11 | 37.23 | 37.95 | 20,500 | +0.97(+2.62%) |
Aug 15, 2019 | 36.57 | 37.04 | 36.57 | 36.98 | 23,048 | +0.53(+1.45%) |
Aug 14, 2019 | 36.80 | 36.85 | 36.11 | 36.45 | 20,444 | -0.93(-2.49%) |
Aug 13, 2019 | 36.83 | 37.58 | 36.28 | 37.38 | 29,221 | +0.17(+0.46%) |
Aug 12, 2019 | 36.40 | 37.44 | 36.40 | 37.21 | 19,010 | +0.55(+1.50%) |
Aug 09, 2019 | 36.53 | 36.92 | 35.58 | 36.66 | 31,400 | +0.12(+0.33%) |
Aug 08, 2019 | 36.09 | 36.85 | 36.03 | 36.54 | 40,102 | +0.71(+1.98%) |
Aug 07, 2019 | 35.22 | 36.17 | 35.22 | 35.83 | 21,641 | +0.19(+0.53%) |
Aug 06, 2019 | 35.07 | 35.92 | 35.05 | 35.64 | 18,661 | +0.80(+2.30%) |
Aug 05, 2019 | 35.81 | 35.96 | 34.46 | 34.84 | 48,621 | -1.57(-4.31%) |
Aug 02, 2019 | 36.64 | 36.80 | 36.06 | 36.41 | 20,900 | -0.48(-1.30%) |
Aug 01, 2019 | 36.75 | 37.69 | 36.75 | 36.89 | 35,060 | +0.39(+1.07%) |
Jul 31, 2019 | 37.93 | 38.40 | 36.50 | 36.50 | 42,945 | -1.35(-3.57%) |
Jul 30, 2019 | 36.78 | 38.38 | 36.78 | 37.85 | 37,055 | +1.00(+2.71%) |
Jul 29, 2019 | 36.82 | 37.40 | 36.54 | 36.85 | 40,225 | +0.08(+0.22%) |
Jul 26, 2019 | 36.00 | 37.44 | 36.00 | 36.77 | 35,400 | +0.77(+2.14%) |
Jul 25, 2019 | 36.10 | 36.45 | 35.75 | 36.00 | 31,758 | -0.15(-0.41%) |
Jul 24, 2019 | 35.40 | 36.19 | 35.33 | 36.15 | 36,426 | +0.69(+1.95%) |
Jul 23, 2019 | 35.84 | 35.99 | 35.45 | 35.46 | 37,841 | -0.19(-0.53%) |
Jul 22, 2019 | 35.09 | 35.75 | 34.83 | 35.65 | 31,186 | +0.56(+1.60%) |
Jul 19, 2019 | 35.59 | 35.99 | 34.88 | 35.09 | 49,400 | -0.54(-1.52%) |
Jul 18, 2019 | 35.21 | 36.06 | 35.07 | 35.63 | 40,357 | +0.38(+1.08%) |
Jul 17, 2019 | 35.62 | 35.73 | 35.06 | 35.25 | 23,918 | -0.02(-0.06%) |
Jul 16, 2019 | 34.76 | 35.87 | 34.76 | 35.27 | 63,410 | +0.53(+1.53%) |
Jul 15, 2019 | 34.97 | 35.96 | 34.74 | 34.74 | 105,973 | -0.25(-0.71%) |
Jul 12, 2019 | 34.60 | 35.00 | 34.60 | 34.99 | 39,300 | +0.24(+0.69%) |
Jul 11, 2019 | 34.59 | 34.99 | 34.50 | 34.75 | 34,059 | +0.04(+0.12%) |
Jul 10, 2019 | 34.18 | 34.84 | 33.68 | 34.71 | 38,028 | +0.72(+2.12%) |
Jul 09, 2019 | 34.24 | 34.78 | 33.99 | 33.99 | 47,032 | -0.44(-1.28%) |
Jul 08, 2019 | 34.05 | 34.82 | 34.05 | 34.43 | 53,633 | +0.40(+1.18%) |
Jul 05, 2019 | 33.86 | 34.18 | 33.82 | 34.03 | 20,400 | +0.10(+0.29%) |
Jul 03, 2019 | 34.18 | 34.37 | 33.77 | 33.93 | 23,200 | -0.26(-0.76%) |
Jul 02, 2019 | 34.61 | 34.85 | 33.12 | 34.19 | 39,806 | -0.53(-1.53%) |