Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.45 | 34.51 | 34.43 | 34.51 | 18,948 | +0.03(+0.09%) |
Sep 27, 2019 | 34.54 | 34.55 | 34.46 | 34.48 | 10,665 | -0.09(-0.25%) |
Sep 26, 2019 | 34.58 | 34.59 | 34.50 | 34.56 | 11,780 | -0.04(-0.12%) |
Sep 25, 2019 | 34.59 | 34.63 | 34.53 | 34.60 | 20,794 | -0.01(-0.03%) |
Sep 24, 2019 | 34.72 | 34.72 | 34.56 | 34.61 | 5,964 | -0.05(-0.16%) |
Sep 23, 2019 | 34.67 | 34.69 | 34.65 | 34.67 | 7,351 | +0.01(+0.03%) |
Sep 20, 2019 | 34.62 | 34.68 | 34.62 | 34.65 | 4,630 | +0.03(+0.09%) |
Sep 19, 2019 | 34.72 | 34.72 | 34.62 | 34.62 | 21,970 | -0.05(-0.14%) |
Sep 18, 2019 | 34.69 | 34.69 | 34.58 | 34.67 | 10,538 | -0.01(-0.02%) |
Sep 17, 2019 | 34.65 | 34.69 | 34.63 | 34.68 | 11,011 | +0.05(+0.15%) |
Sep 16, 2019 | 34.59 | 34.65 | 34.58 | 34.63 | 22,733 | +0.13(+0.39%) |
Sep 13, 2019 | 34.51 | 34.51 | 34.46 | 34.50 | 5,192 | -0.02(-0.05%) |
Sep 12, 2019 | 34.51 | 34.56 | 34.47 | 34.51 | 17,709 | +0.05(+0.14%) |
Sep 11, 2019 | 34.49 | 34.50 | 34.46 | 34.47 | 21,961 | -0.01(-0.02%) |
Sep 10, 2019 | 34.47 | 34.50 | 34.40 | 34.48 | 5,468 | +0.04(+0.12%) |
Sep 09, 2019 | 34.39 | 34.44 | 34.35 | 34.43 | 14,772 | +0.05(+0.16%) |
Sep 06, 2019 | 34.34 | 34.40 | 34.31 | 34.38 | 5,613 | +0.06(+0.19%) |
Sep 05, 2019 | 34.32 | 34.38 | 34.31 | 34.31 | 145,272 | +0.07(+0.22%) |
Sep 04, 2019 | 34.23 | 34.38 | 34.19 | 34.24 | 20,098 | +0.11(+0.31%) |
Sep 03, 2019 | 34.22 | 34.22 | 34.07 | 34.13 | 14,886 | -0.09(-0.25%) |
Aug 30, 2019 | 34.27 | 34.28 | 34.18 | 34.22 | 21,053 | +0.01(+0.02%) |
Aug 29, 2019 | 34.32 | 34.32 | 34.22 | 34.22 | 11,265 | +0.06(+0.17%) |
Aug 28, 2019 | 34.11 | 34.18 | 34.08 | 34.16 | 6,626 | +0.08(+0.22%) |
Aug 27, 2019 | 34.15 | 34.15 | 34.03 | 34.08 | 16,093 | -0.00(-0.01%) |
Aug 26, 2019 | 34.06 | 34.09 | 34.00 | 34.09 | 10,502 | +0.23(+0.67%) |
Aug 23, 2019 | 34.06 | 34.06 | 33.86 | 33.86 | 6,640 | -0.20(-0.58%) |
Aug 22, 2019 | 34.11 | 34.11 | 34.01 | 34.06 | 14,101 | +0.05(+0.16%) |
Aug 21, 2019 | 34.03 | 34.06 | 33.98 | 34.00 | 21,277 | +0.11(+0.32%) |
Aug 20, 2019 | 33.90 | 33.91 | 33.89 | 33.89 | 10,228 | -0.02(-0.05%) |
Aug 19, 2019 | 33.94 | 33.94 | 33.87 | 33.91 | 20,178 | +0.11(+0.33%) |
Aug 16, 2019 | 33.80 | 33.83 | 33.76 | 33.80 | 14,694 | +0.13(+0.38%) |
Aug 15, 2019 | 33.66 | 33.69 | 33.60 | 33.67 | 19,347 | +0.11(+0.33%) |
Aug 14, 2019 | 33.75 | 33.75 | 33.55 | 33.56 | 14,242 | -0.32(-0.95%) |
Aug 13, 2019 | 33.90 | 33.90 | 33.86 | 33.88 | 4,147 | +0.13(+0.39%) |
Aug 12, 2019 | 33.82 | 33.82 | 33.74 | 33.75 | 16,708 | -0.09(-0.27%) |
Aug 09, 2019 | 33.94 | 33.94 | 33.77 | 33.84 | 16,955 | -0.04(-0.13%) |
Aug 08, 2019 | 33.86 | 33.90 | 33.82 | 33.89 | 20,178 | +0.10(+0.29%) |
Aug 07, 2019 | 33.68 | 33.79 | 33.62 | 33.79 | 13,974 | +0.00(+0.00%) |
Aug 06, 2019 | 33.73 | 33.80 | 33.70 | 33.79 | 16,288 | +0.19(+0.58%) |
Aug 05, 2019 | 33.70 | 33.70 | 33.53 | 33.59 | 16,342 | -0.40(-1.17%) |
Aug 02, 2019 | 33.95 | 34.02 | 33.90 | 33.99 | 28,824 | +0.01(+0.03%) |
Aug 01, 2019 | 34.08 | 34.16 | 33.98 | 33.98 | 7,630 | -0.03(-0.09%) |
Jul 31, 2019 | 34.15 | 34.15 | 34.01 | 34.01 | 6,982 | -0.10(-0.29%) |
Jul 30, 2019 | 34.05 | 34.12 | 34.05 | 34.11 | 153,404 | -0.02(-0.06%) |
Jul 29, 2019 | 34.17 | 34.17 | 34.08 | 34.13 | 4,035 | -0.03(-0.08%) |
Jul 26, 2019 | 34.17 | 34.18 | 34.10 | 34.16 | 7,981 | +0.10(+0.28%) |
Jul 25, 2019 | 34.10 | 34.10 | 34.05 | 34.06 | 5,801 | -0.02(-0.06%) |
Jul 24, 2019 | 34.03 | 34.10 | 34.03 | 34.09 | 7,351 | +0.01(+0.03%) |
Jul 23, 2019 | 34.00 | 34.08 | 34.00 | 34.08 | 11,201 | +0.08(+0.24%) |
Jul 22, 2019 | 33.98 | 34.00 | 33.96 | 33.99 | 4,317 | +0.12(+0.36%) |
Jul 19, 2019 | 34.07 | 34.07 | 33.87 | 33.87 | 12,685 | -0.09(-0.26%) |
Jul 18, 2019 | 33.98 | 33.98 | 33.89 | 33.96 | 4,090 | -0.01(-0.03%) |
Jul 17, 2019 | 34.04 | 34.04 | 33.97 | 33.97 | 5,536 | +0.01(+0.03%) |
Jul 16, 2019 | 34.02 | 34.03 | 33.96 | 33.96 | 6,243 | -0.07(-0.21%) |
Jul 15, 2019 | 34.05 | 34.05 | 34.00 | 34.03 | 6,126 | +0.00(+0.00%) |
Jul 12, 2019 | 34.01 | 34.04 | 34.00 | 34.03 | 10,975 | +0.04(+0.11%) |
Jul 11, 2019 | 34.06 | 34.07 | 33.96 | 33.99 | 98,041 | -0.05(-0.16%) |
Jul 10, 2019 | 34.06 | 34.07 | 34.04 | 34.05 | 11,035 | +0.06(+0.17%) |
Jul 09, 2019 | 33.98 | 34.01 | 33.96 | 33.99 | 13,110 | -0.01(-0.02%) |
Jul 08, 2019 | 34.06 | 34.06 | 33.97 | 34.00 | 13,436 | -0.03(-0.09%) |
Jul 05, 2019 | 34.08 | 34.08 | 34.01 | 34.03 | 1,282 | -0.12(-0.35%) |
Jul 03, 2019 | 34.11 | 34.16 | 34.08 | 34.15 | 9,407 | +0.05(+0.13%) |
Jul 02, 2019 | 34.02 | 34.10 | 34.02 | 34.10 | 29,043 | +0.09(+0.26%) |