Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.22 | 36.50 | 35.89 | 36.35 | 273,689 | +0.26(+0.73%) |
Sep 27, 2019 | 36.75 | 36.75 | 35.86 | 36.09 | 111,835 | -0.68(-1.85%) |
Sep 26, 2019 | 36.93 | 36.93 | 36.47 | 36.77 | 85,803 | -0.16(-0.42%) |
Sep 25, 2019 | 36.58 | 36.97 | 36.16 | 36.92 | 102,225 | +0.30(+0.82%) |
Sep 24, 2019 | 37.41 | 37.56 | 36.54 | 36.62 | 143,603 | -0.70(-1.87%) |
Sep 23, 2019 | 37.45 | 37.45 | 37.10 | 37.32 | 107,888 | -0.12(-0.31%) |
Sep 20, 2019 | 37.49 | 37.61 | 37.21 | 37.44 | 208,237 | +0.07(+0.18%) |
Sep 19, 2019 | 37.57 | 37.81 | 37.36 | 37.37 | 254,280 | -0.24(-0.65%) |
Sep 18, 2019 | 37.65 | 37.81 | 37.26 | 37.62 | 151,156 | -0.15(-0.39%) |
Sep 17, 2019 | 37.48 | 37.76 | 37.34 | 37.76 | 68,949 | +0.35(+0.94%) |
Sep 16, 2019 | 37.07 | 37.53 | 36.88 | 37.41 | 115,184 | +0.16(+0.42%) |
Sep 13, 2019 | 37.39 | 37.42 | 37.18 | 37.26 | 201,241 | +0.06(+0.16%) |
Sep 12, 2019 | 37.47 | 37.69 | 37.20 | 37.20 | 120,272 | -0.18(-0.47%) |
Sep 11, 2019 | 37.10 | 37.37 | 36.88 | 37.37 | 92,614 | +0.45(+1.21%) |
Sep 10, 2019 | 36.88 | 37.04 | 36.51 | 36.92 | 115,301 | -0.19(-0.52%) |
Sep 09, 2019 | 37.72 | 37.76 | 36.83 | 37.12 | 117,535 | -0.41(-1.09%) |
Sep 06, 2019 | 37.75 | 37.83 | 37.48 | 37.53 | 233,547 | -0.13(-0.34%) |
Sep 05, 2019 | 37.56 | 37.80 | 37.27 | 37.65 | 241,958 | +0.74(+2.00%) |
Sep 04, 2019 | 36.80 | 36.99 | 36.61 | 36.92 | 97,719 | +0.44(+1.20%) |
Sep 03, 2019 | 36.56 | 36.83 | 36.34 | 36.48 | 106,597 | -0.35(-0.95%) |
Aug 30, 2019 | 36.99 | 37.14 | 36.60 | 36.83 | 91,875 | -0.02(-0.05%) |
Aug 29, 2019 | 36.61 | 36.93 | 36.57 | 36.85 | 386,214 | +0.55(+1.53%) |
Aug 28, 2019 | 36.45 | 36.48 | 36.12 | 36.29 | 227,227 | -0.29(-0.80%) |
Aug 27, 2019 | 37.01 | 37.17 | 36.40 | 36.58 | 173,684 | -0.21(-0.58%) |
Aug 26, 2019 | 37.03 | 37.13 | 36.54 | 36.80 | 253,044 | +0.15(+0.40%) |
Aug 23, 2019 | 37.24 | 37.70 | 36.65 | 36.65 | 208,237 | -0.65(-1.75%) |
Aug 22, 2019 | 37.43 | 37.55 | 36.93 | 37.30 | 112,461 | -0.13(-0.34%) |
Aug 21, 2019 | 37.08 | 37.60 | 37.08 | 37.43 | 194,284 | +0.68(+1.85%) |
Aug 20, 2019 | 36.79 | 36.92 | 36.65 | 36.75 | 327,740 | -0.09(-0.24%) |
Aug 19, 2019 | 37.14 | 37.31 | 36.80 | 36.84 | 259,382 | -0.02(-0.05%) |
Aug 16, 2019 | 36.74 | 37.17 | 36.68 | 36.86 | 209,575 | +0.26(+0.72%) |
Aug 15, 2019 | 36.72 | 36.75 | 36.33 | 36.59 | 221,423 | -0.16(-0.42%) |
Aug 14, 2019 | 37.18 | 37.50 | 36.44 | 36.75 | 298,547 | -0.91(-2.43%) |
Aug 13, 2019 | 37.23 | 37.83 | 36.94 | 37.66 | 206,201 | +0.52(+1.39%) |
Aug 12, 2019 | 37.46 | 37.76 | 36.99 | 37.15 | 295,686 | -0.53(-1.42%) |
Aug 09, 2019 | 37.90 | 37.97 | 37.50 | 37.68 | 188,998 | -0.26(-0.69%) |
Aug 08, 2019 | 37.25 | 38.04 | 37.25 | 37.95 | 236,004 | +1.08(+2.93%) |
Aug 07, 2019 | 36.59 | 37.03 | 36.38 | 36.87 | 277,966 | +0.06(+0.16%) |
Aug 06, 2019 | 36.93 | 37.23 | 36.54 | 36.81 | 251,199 | +0.15(+0.40%) |
Aug 05, 2019 | 37.55 | 37.55 | 36.33 | 36.66 | 336,963 | -1.59(-4.17%) |
Aug 02, 2019 | 38.72 | 38.78 | 38.00 | 38.26 | 185,706 | -0.53(-1.38%) |
Aug 01, 2019 | 38.96 | 39.51 | 38.68 | 38.79 | 163,197 | -0.39(-0.99%) |
Jul 31, 2019 | 39.49 | 39.84 | 38.79 | 39.18 | 123,746 | -0.46(-1.15%) |
Jul 30, 2019 | 39.70 | 39.88 | 39.61 | 39.64 | 75,477 | -0.28(-0.71%) |
Jul 29, 2019 | 40.40 | 40.42 | 39.34 | 39.92 | 307,332 | -0.46(-1.13%) |
Jul 26, 2019 | 40.17 | 40.45 | 40.16 | 40.38 | 73,356 | +0.09(+0.22%) |
Jul 25, 2019 | 40.50 | 40.60 | 40.23 | 40.29 | 74,256 | -0.31(-0.77%) |
Jul 24, 2019 | 39.96 | 40.63 | 39.93 | 40.60 | 168,062 | +0.58(+1.46%) |
Jul 23, 2019 | 40.32 | 40.55 | 39.86 | 40.02 | 157,642 | -0.21(-0.53%) |
Jul 22, 2019 | 40.35 | 40.54 | 40.15 | 40.23 | 117,138 | -0.12(-0.29%) |
Jul 19, 2019 | 40.75 | 41.05 | 40.29 | 40.35 | 201,035 | -0.19(-0.48%) |
Jul 18, 2019 | 40.33 | 40.58 | 40.17 | 40.54 | 116,495 | +0.10(+0.24%) |
Jul 17, 2019 | 40.43 | 40.74 | 40.35 | 40.44 | 121,294 | +0.00(+0.00%) |
Jul 16, 2019 | 40.60 | 40.68 | 40.31 | 40.44 | 195,352 | -0.19(-0.48%) |
Jul 15, 2019 | 40.59 | 40.65 | 40.35 | 40.64 | 146,749 | +0.05(+0.12%) |
Jul 12, 2019 | 40.40 | 40.64 | 40.19 | 40.59 | 121,094 | +0.29(+0.72%) |
Jul 11, 2019 | 40.28 | 40.37 | 39.99 | 40.30 | 90,763 | +0.12(+0.29%) |
Jul 10, 2019 | 40.05 | 40.27 | 39.95 | 40.18 | 224,132 | +0.32(+0.80%) |
Jul 09, 2019 | 39.38 | 39.86 | 39.38 | 39.86 | 140,850 | +0.32(+0.81%) |
Jul 08, 2019 | 39.63 | 39.70 | 39.43 | 39.54 | 198,263 | -0.16(-0.39%) |
Jul 05, 2019 | 39.47 | 39.75 | 39.18 | 39.70 | 301,656 | +0.00(+0.00%) |
Jul 03, 2019 | 39.44 | 39.76 | 39.38 | 39.70 | 203,710 | +0.72(+1.85%) |
Jul 02, 2019 | 38.81 | 38.98 | 38.76 | 38.98 | 170,940 | +0.17(+0.43%) |