Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.20 | 35.34 | 35.19 | 35.32 | 170,241 | +0.07(+0.20%) |
Sep 27, 2019 | 35.28 | 35.32 | 35.17 | 35.25 | 99,783 | -0.05(-0.15%) |
Sep 26, 2019 | 35.30 | 35.34 | 35.25 | 35.30 | 79,708 | +0.03(+0.08%) |
Sep 25, 2019 | 35.27 | 35.34 | 35.18 | 35.27 | 141,454 | +0.02(+0.05%) |
Sep 24, 2019 | 35.37 | 35.42 | 35.24 | 35.26 | 107,108 | -0.07(-0.20%) |
Sep 23, 2019 | 35.28 | 35.38 | 35.25 | 35.33 | 108,405 | -0.01(-0.03%) |
Sep 20, 2019 | 35.40 | 35.41 | 35.27 | 35.34 | 226,820 | +0.02(+0.05%) |
Sep 19, 2019 | 35.37 | 35.41 | 35.30 | 35.32 | 94,818 | +0.06(+0.18%) |
Sep 18, 2019 | 35.26 | 35.33 | 35.18 | 35.26 | 205,433 | -0.04(-0.10%) |
Sep 17, 2019 | 35.23 | 35.29 | 35.15 | 35.29 | 85,061 | +0.05(+0.15%) |
Sep 16, 2019 | 35.18 | 35.25 | 35.17 | 35.24 | 174,792 | +0.01(+0.03%) |
Sep 13, 2019 | 35.31 | 35.33 | 35.18 | 35.23 | 142,499 | -0.09(-0.25%) |
Sep 12, 2019 | 35.35 | 35.38 | 35.27 | 35.32 | 88,161 | +0.05(+0.15%) |
Sep 11, 2019 | 35.19 | 35.28 | 35.18 | 35.27 | 69,211 | +0.09(+0.26%) |
Sep 10, 2019 | 35.17 | 35.21 | 35.12 | 35.18 | 174,778 | -0.05(-0.15%) |
Sep 09, 2019 | 35.28 | 35.31 | 35.22 | 35.23 | 285,377 | -0.11(-0.31%) |
Sep 06, 2019 | 35.33 | 35.37 | 35.25 | 35.34 | 65,854 | +0.05(+0.15%) |
Sep 05, 2019 | 35.29 | 35.30 | 35.22 | 35.28 | 170,903 | +0.04(+0.13%) |
Sep 04, 2019 | 35.12 | 35.24 | 35.11 | 35.24 | 91,159 | +0.23(+0.67%) |
Sep 03, 2019 | 35.00 | 35.06 | 34.97 | 35.01 | 121,231 | -0.10(-0.28%) |
Aug 30, 2019 | 35.08 | 35.15 | 35.00 | 35.10 | 83,208 | +0.04(+0.13%) |
Aug 29, 2019 | 35.01 | 35.08 | 34.99 | 35.06 | 102,147 | +0.13(+0.36%) |
Aug 28, 2019 | 34.84 | 34.94 | 34.78 | 34.93 | 69,569 | +0.12(+0.34%) |
Aug 27, 2019 | 34.91 | 34.92 | 34.81 | 34.82 | 122,820 | +0.03(+0.08%) |
Aug 26, 2019 | 34.78 | 34.84 | 34.74 | 34.79 | 92,881 | +0.08(+0.23%) |
Aug 23, 2019 | 34.83 | 34.93 | 34.66 | 34.71 | 143,056 | -0.19(-0.54%) |
Aug 22, 2019 | 34.92 | 34.97 | 34.83 | 34.90 | 71,353 | -0.11(-0.31%) |
Aug 21, 2019 | 34.94 | 35.01 | 34.92 | 35.01 | 123,225 | +0.13(+0.39%) |
Aug 20, 2019 | 34.93 | 34.93 | 34.85 | 34.87 | 124,417 | -0.04(-0.10%) |
Aug 19, 2019 | 34.96 | 34.96 | 34.88 | 34.91 | 91,742 | +0.06(+0.18%) |
Aug 16, 2019 | 34.68 | 34.85 | 34.68 | 34.84 | 430,169 | +0.21(+0.60%) |
Aug 15, 2019 | 34.57 | 34.68 | 34.56 | 34.64 | 97,747 | +0.12(+0.34%) |
Aug 14, 2019 | 34.69 | 34.71 | 34.52 | 34.52 | 156,506 | -0.35(-1.01%) |
Aug 13, 2019 | 34.67 | 34.91 | 34.67 | 34.87 | 89,598 | +0.13(+0.39%) |
Aug 12, 2019 | 34.76 | 34.78 | 34.68 | 34.74 | 155,196 | -0.04(-0.10%) |
Aug 09, 2019 | 34.90 | 34.95 | 34.75 | 34.77 | 136,492 | -0.15(-0.44%) |
Aug 08, 2019 | 34.72 | 34.92 | 34.70 | 34.92 | 164,293 | +0.17(+0.49%) |
Aug 07, 2019 | 34.61 | 34.75 | 34.50 | 34.75 | 98,749 | +0.13(+0.39%) |
Aug 06, 2019 | 34.52 | 34.68 | 34.48 | 34.62 | 289,748 | +0.17(+0.50%) |
Aug 05, 2019 | 34.57 | 34.84 | 34.39 | 34.45 | 170,582 | -0.40(-1.14%) |
Aug 02, 2019 | 34.79 | 34.87 | 34.73 | 34.84 | 105,679 | -0.07(-0.21%) |
Aug 01, 2019 | 34.88 | 35.09 | 34.83 | 34.92 | 129,851 | +0.00(+0.00%) |
Jul 31, 2019 | 34.96 | 35.03 | 34.79 | 34.92 | 94,033 | -0.03(-0.08%) |
Jul 30, 2019 | 34.93 | 35.01 | 34.89 | 34.94 | 101,124 | -0.09(-0.26%) |
Jul 29, 2019 | 35.07 | 35.09 | 35.01 | 35.03 | 81,548 | -0.05(-0.13%) |
Jul 26, 2019 | 35.02 | 35.08 | 35.00 | 35.08 | 40,491 | +0.06(+0.18%) |
Jul 25, 2019 | 35.06 | 35.06 | 34.94 | 35.01 | 80,845 | -0.04(-0.13%) |
Jul 24, 2019 | 35.03 | 35.12 | 34.99 | 35.06 | 105,548 | +0.04(+0.13%) |
Jul 23, 2019 | 35.01 | 35.05 | 34.96 | 35.01 | 61,056 | +0.05(+0.15%) |
Jul 22, 2019 | 34.98 | 35.05 | 34.93 | 34.96 | 103,736 | +0.03(+0.08%) |
Jul 19, 2019 | 35.01 | 35.02 | 34.90 | 34.93 | 74,420 | -0.07(-0.21%) |
Jul 18, 2019 | 34.89 | 35.01 | 34.84 | 35.01 | 110,265 | +0.08(+0.23%) |
Jul 17, 2019 | 34.92 | 34.95 | 34.88 | 34.92 | 132,212 | +0.05(+0.15%) |
Jul 16, 2019 | 34.94 | 34.95 | 34.87 | 34.87 | 190,587 | -0.11(-0.31%) |
Jul 15, 2019 | 34.92 | 34.99 | 34.92 | 34.98 | 130,723 | +0.04(+0.10%) |
Jul 12, 2019 | 34.91 | 34.94 | 34.85 | 34.94 | 84,876 | +0.09(+0.26%) |
Jul 11, 2019 | 34.92 | 34.97 | 34.84 | 34.85 | 91,051 | -0.10(-0.28%) |
Jul 10, 2019 | 34.93 | 35.00 | 34.92 | 34.95 | 145,313 | +0.12(+0.34%) |
Jul 09, 2019 | 34.88 | 34.88 | 34.77 | 34.83 | 78,695 | -0.07(-0.21%) |
Jul 08, 2019 | 34.95 | 34.98 | 34.81 | 34.91 | 113,894 | -0.10(-0.28%) |
Jul 05, 2019 | 34.96 | 35.03 | 34.83 | 35.01 | 95,889 | -0.12(-0.33%) |
Jul 03, 2019 | 35.05 | 35.13 | 34.95 | 35.12 | 87,546 | +0.19(+0.54%) |
Jul 02, 2019 | 34.94 | 35.00 | 34.84 | 34.93 | 180,389 | -0.03(-0.08%) |