Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.40 | 32.58 | 32.31 | 32.47 | 114,991 | +0.14(+0.43%) |
Sep 27, 2019 | 32.50 | 32.54 | 32.23 | 32.33 | 157,600 | -0.27(-0.83%) |
Sep 26, 2019 | 32.78 | 32.84 | 32.53 | 32.60 | 113,228 | -0.67(-2.01%) |
Sep 25, 2019 | 32.56 | 33.27 | 32.56 | 33.27 | 139,540 | +0.68(+2.09%) |
Sep 24, 2019 | 32.62 | 32.80 | 32.45 | 32.59 | 139,668 | -0.27(-0.82%) |
Sep 23, 2019 | 32.84 | 32.94 | 32.66 | 32.86 | 58,574 | -0.05(-0.15%) |
Sep 20, 2019 | 32.96 | 33.22 | 32.80 | 32.91 | 128,600 | -1.22(-3.57%) |
Sep 19, 2019 | 33.95 | 34.23 | 33.92 | 34.13 | 102,216 | +0.28(+0.83%) |
Sep 18, 2019 | 33.75 | 34.00 | 33.66 | 33.85 | 143,470 | +0.15(+0.45%) |
Sep 17, 2019 | 33.44 | 33.77 | 33.42 | 33.70 | 106,681 | +0.37(+1.11%) |
Sep 16, 2019 | 33.34 | 33.49 | 33.22 | 33.33 | 143,485 | -1.32(-3.81%) |
Sep 13, 2019 | 34.55 | 34.88 | 34.53 | 34.65 | 77,600 | +0.20(+0.58%) |
Sep 12, 2019 | 34.36 | 34.60 | 34.10 | 34.45 | 92,721 | +0.44(+1.29%) |
Sep 11, 2019 | 33.77 | 34.05 | 33.72 | 34.01 | 60,003 | +0.30(+0.88%) |
Sep 10, 2019 | 33.98 | 34.12 | 33.66 | 33.71 | 183,881 | -1.31(-3.75%) |
Sep 09, 2019 | 34.83 | 35.08 | 34.68 | 35.02 | 1,027,969 | +0.18(+0.53%) |
Sep 06, 2019 | 34.98 | 35.05 | 34.76 | 34.84 | 54,400 | -0.11(-0.31%) |
Sep 05, 2019 | 35.35 | 35.40 | 34.94 | 34.95 | 77,520 | +0.12(+0.36%) |
Sep 04, 2019 | 34.67 | 34.87 | 34.54 | 34.83 | 167,601 | +0.62(+1.80%) |
Sep 03, 2019 | 34.04 | 34.24 | 33.81 | 34.21 | 72,714 | -0.21(-0.61%) |
Aug 30, 2019 | 34.69 | 34.71 | 34.28 | 34.42 | 55,100 | -0.18(-0.52%) |
Aug 29, 2019 | 34.51 | 34.60 | 34.42 | 34.60 | 81,288 | +0.96(+2.85%) |
Aug 28, 2019 | 33.49 | 33.77 | 33.37 | 33.64 | 137,380 | -0.11(-0.33%) |
Aug 27, 2019 | 34.05 | 34.11 | 33.72 | 33.75 | 87,375 | -0.31(-0.91%) |
Aug 26, 2019 | 34.15 | 34.16 | 33.87 | 34.06 | 161,601 | +0.18(+0.53%) |
Aug 23, 2019 | 34.34 | 34.57 | 33.88 | 33.88 | 92,600 | -0.59(-1.71%) |
Aug 22, 2019 | 34.95 | 34.97 | 34.42 | 34.47 | 99,550 | -0.94(-2.65%) |
Aug 21, 2019 | 35.47 | 35.60 | 35.34 | 35.41 | 136,191 | +0.59(+1.69%) |
Aug 20, 2019 | 34.72 | 35.05 | 34.60 | 34.82 | 114,771 | +0.37(+1.06%) |
Aug 19, 2019 | 34.96 | 35.00 | 34.45 | 34.45 | 178,947 | +0.31(+0.92%) |
Aug 16, 2019 | 33.64 | 34.14 | 33.64 | 34.14 | 107,000 | +0.17(+0.50%) |
Aug 15, 2019 | 33.89 | 34.07 | 33.77 | 33.97 | 100,175 | +0.17(+0.50%) |
Aug 14, 2019 | 34.27 | 34.36 | 33.79 | 33.80 | 78,162 | -1.56(-4.41%) |
Aug 13, 2019 | 34.65 | 35.47 | 34.61 | 35.36 | 122,663 | +0.48(+1.38%) |
Aug 12, 2019 | 35.10 | 35.23 | 34.86 | 34.88 | 37,937 | -0.21(-0.60%) |
Aug 09, 2019 | 35.20 | 35.28 | 34.82 | 35.09 | 68,800 | -0.30(-0.86%) |
Aug 08, 2019 | 35.27 | 35.61 | 35.18 | 35.39 | 115,501 | +0.97(+2.83%) |
Aug 07, 2019 | 33.95 | 34.47 | 33.88 | 34.42 | 158,265 | +0.44(+1.29%) |
Aug 06, 2019 | 33.76 | 34.12 | 33.53 | 33.98 | 554,949 | +0.29(+0.86%) |
Aug 05, 2019 | 33.84 | 33.90 | 33.37 | 33.69 | 1,097,630 | -0.81(-2.35%) |
Aug 02, 2019 | 34.60 | 34.62 | 34.10 | 34.50 | 184,900 | -1.00(-2.82%) |
Aug 01, 2019 | 35.63 | 35.92 | 35.37 | 35.50 | 332,711 | +0.14(+0.40%) |
Jul 31, 2019 | 35.81 | 35.85 | 35.13 | 35.36 | 166,727 | -0.29(-0.81%) |
Jul 30, 2019 | 35.60 | 36.17 | 35.40 | 35.65 | 132,583 | -0.63(-1.74%) |
Jul 29, 2019 | 36.30 | 36.30 | 36.14 | 36.28 | 87,428 | -0.13(-0.36%) |
Jul 26, 2019 | 36.52 | 36.57 | 36.25 | 36.41 | 68,500 | +0.10(+0.28%) |
Jul 25, 2019 | 36.68 | 36.72 | 36.22 | 36.31 | 103,299 | -0.59(-1.60%) |
Jul 24, 2019 | 36.86 | 36.96 | 36.65 | 36.90 | 102,199 | -0.16(-0.43%) |
Jul 23, 2019 | 36.94 | 37.07 | 36.85 | 37.06 | 81,542 | +0.47(+1.27%) |
Jul 22, 2019 | 36.63 | 36.70 | 36.49 | 36.59 | 86,358 | -0.20(-0.56%) |
Jul 19, 2019 | 37.09 | 37.17 | 36.72 | 36.80 | 100,100 | -0.46(-1.23%) |
Jul 18, 2019 | 37.14 | 37.28 | 36.91 | 37.26 | 123,036 | +0.42(+1.15%) |
Jul 17, 2019 | 36.94 | 37.00 | 36.78 | 36.84 | 135,841 | +0.12(+0.31%) |
Jul 16, 2019 | 36.53 | 36.78 | 36.52 | 36.72 | 130,571 | +0.26(+0.71%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.23 | 36.46 | 126,215 | +0.56(+1.57%) |
Jul 12, 2019 | 35.79 | 35.96 | 35.54 | 35.90 | 523,700 | +0.46(+1.29%) |
Jul 11, 2019 | 35.51 | 35.55 | 35.32 | 35.44 | 222,500 | +0.00(+0.00%) |
Jul 10, 2019 | 35.69 | 35.81 | 35.32 | 35.44 | 168,275 | +0.56(+1.61%) |
Jul 09, 2019 | 34.70 | 34.89 | 34.67 | 34.88 | 62,273 | +0.15(+0.43%) |
Jul 08, 2019 | 34.52 | 34.85 | 34.50 | 34.73 | 102,554 | -0.27(-0.77%) |
Jul 05, 2019 | 34.86 | 35.07 | 34.63 | 35.00 | 50,800 | -0.46(-1.30%) |
Jul 03, 2019 | 35.48 | 35.48 | 35.23 | 35.46 | 54,800 | +0.44(+1.26%) |
Jul 02, 2019 | 34.82 | 35.06 | 34.80 | 35.02 | 82,024 | -0.11(-0.31%) |