Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.12 | 38.60 | 37.04 | 37.10 | 56,971 | -0.96(-2.53%) |
Sep 27, 2019 | 38.41 | 38.54 | 37.96 | 38.06 | 46,007 | -0.19(-0.48%) |
Sep 26, 2019 | 37.98 | 38.58 | 37.89 | 38.25 | 72,809 | +0.46(+1.21%) |
Sep 25, 2019 | 37.90 | 38.24 | 37.65 | 37.79 | 72,142 | -0.13(-0.35%) |
Sep 24, 2019 | 37.19 | 38.49 | 37.19 | 37.92 | 62,905 | +0.68(+1.82%) |
Sep 23, 2019 | 36.81 | 37.50 | 36.81 | 37.24 | 142,229 | +0.09(+0.24%) |
Sep 20, 2019 | 37.06 | 37.63 | 36.64 | 37.15 | 146,295 | +0.06(+0.17%) |
Sep 19, 2019 | 37.07 | 37.43 | 36.96 | 37.09 | 50,517 | -0.14(-0.38%) |
Sep 18, 2019 | 37.57 | 37.87 | 36.62 | 37.23 | 69,540 | -0.52(-1.38%) |
Sep 17, 2019 | 37.75 | 38.18 | 37.43 | 37.75 | 46,537 | +0.04(+0.09%) |
Sep 16, 2019 | 37.73 | 38.38 | 37.43 | 37.72 | 53,670 | -0.19(-0.49%) |
Sep 13, 2019 | 38.00 | 38.31 | 37.45 | 37.90 | 84,649 | +0.12(+0.33%) |
Sep 12, 2019 | 38.03 | 38.54 | 37.26 | 37.78 | 82,626 | -0.41(-1.09%) |
Sep 11, 2019 | 37.49 | 38.27 | 37.13 | 38.19 | 103,177 | +0.90(+2.41%) |
Sep 10, 2019 | 37.20 | 37.62 | 37.02 | 37.29 | 53,554 | +0.10(+0.26%) |
Sep 09, 2019 | 36.58 | 37.42 | 36.43 | 37.20 | 94,255 | +0.81(+2.23%) |
Sep 06, 2019 | 35.58 | 36.65 | 35.47 | 36.38 | 212,813 | +0.74(+2.08%) |
Sep 05, 2019 | 36.23 | 36.79 | 35.47 | 35.64 | 66,190 | -0.35(-0.98%) |
Sep 04, 2019 | 36.60 | 36.60 | 35.63 | 36.00 | 101,628 | -0.36(-1.00%) |
Sep 03, 2019 | 34.96 | 36.92 | 34.39 | 36.36 | 116,002 | +1.97(+5.72%) |
Aug 30, 2019 | 33.63 | 34.51 | 33.09 | 34.39 | 170,885 | +0.69(+2.04%) |
Aug 29, 2019 | 33.94 | 34.17 | 32.69 | 33.70 | 164,385 | -0.03(-0.08%) |
Aug 28, 2019 | 35.24 | 35.90 | 33.63 | 33.73 | 203,642 | -1.64(-4.64%) |
Aug 27, 2019 | 36.75 | 37.00 | 35.31 | 35.37 | 85,309 | -1.24(-3.37%) |
Aug 26, 2019 | 36.41 | 36.69 | 36.23 | 36.60 | 51,914 | +0.32(+0.88%) |
Aug 23, 2019 | 36.53 | 37.06 | 36.20 | 36.29 | 55,979 | -0.26(-0.70%) |
Aug 22, 2019 | 36.89 | 36.98 | 36.40 | 36.54 | 51,051 | -0.24(-0.65%) |
Aug 21, 2019 | 36.32 | 37.00 | 36.23 | 36.78 | 78,423 | -0.04(-0.10%) |
Aug 20, 2019 | 37.31 | 37.54 | 36.69 | 36.82 | 47,243 | -0.37(-1.00%) |
Aug 19, 2019 | 37.26 | 37.86 | 37.15 | 37.19 | 40,018 | +0.23(+0.62%) |
Aug 16, 2019 | 36.23 | 37.20 | 35.91 | 36.96 | 78,530 | +0.76(+2.10%) |
Aug 15, 2019 | 35.94 | 36.53 | 35.46 | 36.20 | 91,197 | +0.34(+0.93%) |
Aug 14, 2019 | 36.49 | 36.83 | 35.48 | 35.86 | 53,399 | -0.90(-2.45%) |
Aug 13, 2019 | 36.70 | 37.01 | 36.45 | 36.76 | 65,304 | +0.76(+2.11%) |
Aug 12, 2019 | 35.72 | 37.05 | 35.43 | 36.00 | 48,063 | +0.16(+0.44%) |
Aug 09, 2019 | 36.01 | 36.20 | 35.06 | 35.85 | 76,099 | -0.17(-0.49%) |
Aug 08, 2019 | 35.77 | 37.20 | 34.70 | 36.02 | 132,547 | +0.19(+0.54%) |
Aug 07, 2019 | 35.87 | 37.39 | 34.88 | 35.83 | 178,463 | +0.76(+2.17%) |
Aug 06, 2019 | 34.81 | 35.48 | 34.22 | 35.07 | 116,713 | +0.39(+1.13%) |
Aug 05, 2019 | 34.72 | 35.53 | 34.39 | 34.67 | 34,505 | -0.69(-1.95%) |
Aug 02, 2019 | 34.88 | 35.54 | 34.60 | 35.37 | 36,619 | +0.49(+1.40%) |
Aug 01, 2019 | 35.58 | 35.58 | 34.57 | 34.88 | 57,057 | -0.16(-0.45%) |
Jul 31, 2019 | 34.92 | 35.83 | 34.76 | 35.03 | 75,668 | +0.23(+0.65%) |
Jul 30, 2019 | 34.66 | 35.16 | 34.41 | 34.81 | 65,270 | +0.24(+0.68%) |
Jul 29, 2019 | 35.16 | 35.58 | 34.47 | 34.57 | 56,114 | -0.66(-1.86%) |
Jul 26, 2019 | 35.05 | 35.39 | 34.88 | 35.23 | 26,663 | +0.23(+0.65%) |
Jul 25, 2019 | 35.16 | 35.44 | 34.94 | 35.00 | 20,867 | -0.27(-0.77%) |
Jul 24, 2019 | 34.79 | 35.48 | 34.64 | 35.27 | 31,787 | +0.35(+1.00%) |
Jul 23, 2019 | 34.84 | 35.03 | 34.35 | 34.92 | 29,658 | +0.09(+0.25%) |
Jul 22, 2019 | 34.89 | 34.90 | 34.09 | 34.83 | 50,628 | -0.03(-0.08%) |
Jul 19, 2019 | 35.42 | 35.51 | 34.84 | 34.86 | 37,877 | -0.56(-1.58%) |
Jul 18, 2019 | 35.31 | 35.85 | 34.88 | 35.42 | 58,002 | +0.05(+0.15%) |
Jul 17, 2019 | 35.95 | 35.96 | 34.50 | 35.37 | 87,030 | -0.33(-0.93%) |
Jul 16, 2019 | 35.85 | 36.39 | 35.41 | 35.70 | 69,987 | -0.20(-0.56%) |
Jul 15, 2019 | 36.01 | 36.19 | 35.66 | 35.90 | 41,744 | +0.10(+0.29%) |
Jul 12, 2019 | 35.36 | 35.99 | 35.36 | 35.79 | 38,221 | +0.39(+1.11%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.16 | 35.40 | 52,946 | -0.15(-0.42%) |
Jul 10, 2019 | 35.85 | 36.16 | 35.30 | 35.55 | 66,478 | -0.31(-0.85%) |
Jul 09, 2019 | 35.71 | 36.13 | 35.44 | 35.85 | 77,810 | -0.17(-0.49%) |
Jul 08, 2019 | 36.41 | 36.76 | 35.81 | 36.03 | 72,754 | -0.53(-1.46%) |
Jul 05, 2019 | 36.33 | 36.69 | 35.54 | 36.56 | 101,732 | +0.13(+0.36%) |
Jul 03, 2019 | 36.15 | 36.89 | 36.15 | 36.43 | 34,101 | +0.17(+0.48%) |
Jul 02, 2019 | 35.74 | 36.52 | 35.74 | 36.26 | 63,426 | +0.42(+1.17%) |