Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.25 | 33.46 | 33.05 | 33.32 | 23,007 | +0.28(+0.86%) |
Sep 27, 2019 | 33.69 | 33.82 | 32.87 | 33.04 | 13,170 | -0.57(-1.70%) |
Sep 26, 2019 | 33.94 | 33.94 | 33.47 | 33.61 | 9,377 | -0.39(-1.13%) |
Sep 25, 2019 | 33.62 | 34.02 | 33.36 | 33.99 | 13,645 | +0.52(+1.56%) |
Sep 24, 2019 | 34.59 | 34.61 | 33.43 | 33.47 | 43,227 | -1.02(-2.95%) |
Sep 23, 2019 | 34.70 | 34.85 | 34.49 | 34.49 | 5,981 | -0.42(-1.22%) |
Sep 20, 2019 | 35.10 | 35.20 | 34.70 | 34.91 | 14,183 | -0.17(-0.47%) |
Sep 19, 2019 | 35.45 | 35.68 | 35.06 | 35.08 | 9,621 | -0.38(-1.07%) |
Sep 18, 2019 | 35.66 | 35.67 | 35.04 | 35.45 | 17,457 | -0.41(-1.15%) |
Sep 17, 2019 | 35.73 | 35.87 | 35.61 | 35.87 | 6,502 | -0.03(-0.07%) |
Sep 16, 2019 | 35.70 | 35.89 | 35.65 | 35.89 | 3,507 | -0.02(-0.06%) |
Sep 13, 2019 | 36.00 | 36.01 | 35.84 | 35.91 | 3,140 | +0.05(+0.14%) |
Sep 12, 2019 | 35.83 | 35.95 | 35.57 | 35.86 | 9,554 | +0.16(+0.46%) |
Sep 11, 2019 | 35.47 | 35.73 | 35.24 | 35.70 | 2,025 | +0.46(+1.30%) |
Sep 10, 2019 | 35.04 | 35.24 | 34.79 | 35.24 | 2,167 | +0.01(+0.02%) |
Sep 09, 2019 | 34.55 | 35.23 | 34.55 | 35.23 | 6,716 | +0.74(+2.15%) |
Sep 06, 2019 | 34.79 | 34.87 | 34.49 | 34.49 | 4,255 | -0.32(-0.91%) |
Sep 05, 2019 | 34.44 | 34.81 | 34.44 | 34.81 | 5,002 | +0.80(+2.36%) |
Sep 04, 2019 | 33.78 | 34.08 | 33.78 | 34.01 | 12,625 | +0.55(+1.64%) |
Sep 03, 2019 | 33.84 | 33.84 | 33.34 | 33.46 | 4,452 | -0.54(-1.58%) |
Aug 30, 2019 | 34.26 | 34.26 | 33.96 | 33.99 | 1,418 | -0.09(-0.27%) |
Aug 29, 2019 | 34.00 | 34.14 | 33.98 | 34.09 | 11,710 | +0.64(+1.93%) |
Aug 28, 2019 | 32.95 | 33.52 | 32.95 | 33.44 | 6,254 | +0.30(+0.92%) |
Aug 27, 2019 | 33.75 | 33.79 | 33.04 | 33.14 | 6,981 | -0.36(-1.08%) |
Aug 26, 2019 | 33.65 | 33.70 | 33.33 | 33.50 | 16,330 | +0.19(+0.56%) |
Aug 23, 2019 | 34.21 | 34.24 | 33.31 | 33.31 | 17,527 | -1.24(-3.60%) |
Aug 22, 2019 | 34.98 | 35.25 | 34.36 | 34.56 | 13,061 | -0.45(-1.30%) |
Aug 21, 2019 | 34.91 | 35.15 | 34.91 | 35.01 | 15,642 | +0.36(+1.02%) |
Aug 20, 2019 | 34.56 | 34.74 | 34.56 | 34.65 | 13,806 | -0.14(-0.39%) |
Aug 19, 2019 | 34.76 | 34.86 | 34.59 | 34.79 | 16,452 | +0.54(+1.58%) |
Aug 16, 2019 | 33.78 | 34.28 | 33.78 | 34.25 | 22,593 | +0.73(+2.18%) |
Aug 15, 2019 | 33.55 | 33.91 | 33.28 | 33.52 | 18,955 | +0.02(+0.06%) |
Aug 14, 2019 | 34.04 | 34.09 | 33.42 | 33.50 | 34,451 | -1.34(-3.85%) |
Aug 13, 2019 | 34.44 | 35.12 | 34.44 | 34.84 | 3,973 | +0.68(+2.00%) |
Aug 12, 2019 | 34.36 | 34.36 | 34.05 | 34.16 | 2,718 | -0.46(-1.32%) |
Aug 09, 2019 | 35.30 | 35.30 | 34.62 | 34.62 | 13,069 | -0.79(-2.23%) |
Aug 08, 2019 | 34.80 | 35.41 | 34.73 | 35.40 | 15,451 | +0.96(+2.80%) |
Aug 07, 2019 | 34.25 | 34.44 | 33.74 | 34.44 | 24,315 | -0.23(-0.66%) |
Aug 06, 2019 | 34.74 | 35.07 | 34.37 | 34.67 | 35,313 | +0.15(+0.44%) |
Aug 05, 2019 | 35.22 | 35.22 | 34.27 | 34.52 | 15,996 | -1.32(-3.69%) |
Aug 02, 2019 | 36.19 | 36.24 | 35.74 | 35.84 | 13,170 | -0.54(-1.49%) |
Aug 01, 2019 | 37.06 | 37.49 | 36.24 | 36.38 | 10,353 | -0.51(-1.39%) |
Jul 31, 2019 | 37.54 | 37.63 | 36.50 | 36.90 | 10,792 | -0.63(-1.68%) |
Jul 30, 2019 | 37.56 | 37.68 | 37.46 | 37.53 | 18,347 | -0.52(-1.36%) |
Jul 29, 2019 | 38.06 | 38.06 | 37.69 | 38.05 | 4,217 | -0.08(-0.21%) |
Jul 26, 2019 | 38.18 | 38.24 | 37.95 | 38.13 | 7,598 | +0.01(+0.03%) |
Jul 25, 2019 | 38.44 | 38.44 | 38.12 | 38.12 | 19,298 | -0.23(-0.60%) |
Jul 24, 2019 | 37.84 | 38.36 | 37.79 | 38.35 | 7,616 | +0.43(+1.13%) |
Jul 23, 2019 | 37.91 | 37.95 | 37.56 | 37.92 | 7,625 | +0.19(+0.51%) |
Jul 22, 2019 | 37.71 | 37.75 | 37.47 | 37.72 | 7,740 | +0.23(+0.60%) |
Jul 19, 2019 | 37.80 | 37.90 | 37.50 | 37.50 | 9,624 | -0.11(-0.29%) |
Jul 18, 2019 | 37.84 | 37.84 | 37.26 | 37.61 | 20,781 | -0.22(-0.59%) |
Jul 17, 2019 | 38.28 | 38.28 | 37.82 | 37.83 | 14,596 | -0.30(-0.79%) |
Jul 16, 2019 | 38.34 | 38.34 | 38.05 | 38.13 | 10,655 | -0.08(-0.20%) |
Jul 15, 2019 | 38.11 | 38.22 | 37.91 | 38.21 | 33,519 | +0.26(+0.68%) |
Jul 12, 2019 | 38.02 | 38.05 | 37.83 | 37.95 | 15,703 | +0.27(+0.70%) |
Jul 11, 2019 | 38.10 | 38.10 | 37.64 | 37.68 | 10,214 | -0.39(-1.03%) |
Jul 10, 2019 | 38.33 | 38.33 | 37.87 | 38.08 | 4,527 | -0.01(-0.02%) |
Jul 09, 2019 | 37.71 | 38.11 | 37.71 | 38.09 | 2,810 | +0.47(+1.25%) |
Jul 08, 2019 | 37.95 | 37.95 | 37.59 | 37.62 | 4,944 | -0.37(-0.98%) |
Jul 05, 2019 | 37.71 | 38.02 | 37.70 | 37.99 | 1,823 | +0.07(+0.20%) |
Jul 03, 2019 | 37.86 | 37.92 | 37.78 | 37.91 | 5,065 | +0.16(+0.43%) |
Jul 02, 2019 | 37.49 | 37.75 | 37.40 | 37.75 | 10,598 | -0.02(-0.06%) |