Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.29 | 35.52 | 35.29 | 35.46 | 23,876 | +0.24(+0.68%) |
Sep 27, 2019 | 35.58 | 35.58 | 35.08 | 35.23 | 36,200 | -0.16(-0.44%) |
Sep 26, 2019 | 35.49 | 35.52 | 35.27 | 35.38 | 26,652 | -0.12(-0.35%) |
Sep 25, 2019 | 35.30 | 35.58 | 35.19 | 35.51 | 32,244 | +0.03(+0.08%) |
Sep 24, 2019 | 35.87 | 35.95 | 35.39 | 35.48 | 47,302 | -0.31(-0.88%) |
Sep 23, 2019 | 35.64 | 35.87 | 35.64 | 35.79 | 14,100 | -0.04(-0.11%) |
Sep 20, 2019 | 36.06 | 36.06 | 35.80 | 35.83 | 22,400 | -0.16(-0.43%) |
Sep 19, 2019 | 35.97 | 36.11 | 35.92 | 35.98 | 27,786 | +0.03(+0.08%) |
Sep 18, 2019 | 35.84 | 35.96 | 35.65 | 35.96 | 26,476 | +0.02(+0.06%) |
Sep 17, 2019 | 35.80 | 35.95 | 35.77 | 35.94 | 68,086 | +0.05(+0.13%) |
Sep 16, 2019 | 35.86 | 35.91 | 35.80 | 35.89 | 31,266 | -0.03(-0.10%) |
Sep 13, 2019 | 35.94 | 36.03 | 35.85 | 35.92 | 38,200 | +0.02(+0.04%) |
Sep 12, 2019 | 35.94 | 36.01 | 35.80 | 35.91 | 60,338 | +0.07(+0.20%) |
Sep 11, 2019 | 35.67 | 35.84 | 35.55 | 35.84 | 59,174 | +0.17(+0.46%) |
Sep 10, 2019 | 35.37 | 35.67 | 35.34 | 35.67 | 41,598 | +0.20(+0.56%) |
Sep 09, 2019 | 35.42 | 35.51 | 35.39 | 35.48 | 21,944 | +0.15(+0.41%) |
Sep 06, 2019 | 35.30 | 35.44 | 35.28 | 35.33 | 66,600 | +0.05(+0.13%) |
Sep 05, 2019 | 35.12 | 35.37 | 35.12 | 35.28 | 56,546 | +0.50(+1.44%) |
Sep 04, 2019 | 34.70 | 34.78 | 34.69 | 34.78 | 23,468 | +0.36(+1.04%) |
Sep 03, 2019 | 34.38 | 34.50 | 34.27 | 34.43 | 66,302 | -0.25(-0.71%) |
Aug 30, 2019 | 34.78 | 34.84 | 34.59 | 34.67 | 30,200 | +0.02(+0.07%) |
Aug 29, 2019 | 34.52 | 34.75 | 34.52 | 34.65 | 76,682 | +0.41(+1.21%) |
Aug 28, 2019 | 33.85 | 34.24 | 33.85 | 34.23 | 85,612 | +0.24(+0.71%) |
Aug 27, 2019 | 34.41 | 34.41 | 33.96 | 33.99 | 61,198 | -0.23(-0.66%) |
Aug 26, 2019 | 34.16 | 34.22 | 33.98 | 34.22 | 23,140 | +0.34(+1.02%) |
Aug 23, 2019 | 34.62 | 34.74 | 33.71 | 33.88 | 50,400 | -0.90(-2.57%) |
Aug 22, 2019 | 34.84 | 34.98 | 34.62 | 34.77 | 46,710 | -0.00(-0.01%) |
Aug 21, 2019 | 34.76 | 34.84 | 34.73 | 34.77 | 47,814 | +0.30(+0.88%) |
Aug 20, 2019 | 34.67 | 34.76 | 34.47 | 34.47 | 56,246 | -0.25(-0.71%) |
Aug 19, 2019 | 34.70 | 34.83 | 34.70 | 34.72 | 24,110 | +0.39(+1.12%) |
Aug 16, 2019 | 34.07 | 34.42 | 34.07 | 34.33 | 57,200 | +0.45(+1.31%) |
Aug 15, 2019 | 33.79 | 34.02 | 33.66 | 33.88 | 92,856 | +0.01(+0.02%) |
Aug 14, 2019 | 34.44 | 34.45 | 33.87 | 33.88 | 72,514 | -1.05(-3.00%) |
Aug 13, 2019 | 34.31 | 35.08 | 34.31 | 34.92 | 221,240 | +0.50(+1.45%) |
Aug 12, 2019 | 34.54 | 34.61 | 34.33 | 34.43 | 21,566 | -0.40(-1.16%) |
Aug 09, 2019 | 34.98 | 35.03 | 34.71 | 34.83 | 63,200 | -0.21(-0.60%) |
Aug 08, 2019 | 34.52 | 35.04 | 34.52 | 35.04 | 105,888 | +0.62(+1.82%) |
Aug 07, 2019 | 33.91 | 34.43 | 33.72 | 34.41 | 82,652 | +0.06(+0.17%) |
Aug 06, 2019 | 34.19 | 34.38 | 33.98 | 34.35 | 190,592 | +0.36(+1.07%) |
Aug 05, 2019 | 34.45 | 34.48 | 33.74 | 33.99 | 48,288 | -1.02(-2.91%) |
Aug 02, 2019 | 35.26 | 35.26 | 34.85 | 35.01 | 71,200 | -0.27(-0.78%) |
Aug 01, 2019 | 35.77 | 36.00 | 35.19 | 35.28 | 98,512 | -0.48(-1.34%) |
Jul 31, 2019 | 36.08 | 36.17 | 35.60 | 35.77 | 58,782 | -0.31(-0.87%) |
Jul 30, 2019 | 36.00 | 36.12 | 35.99 | 36.08 | 259,040 | -0.08(-0.22%) |
Jul 29, 2019 | 36.05 | 36.16 | 36.05 | 36.16 | 73,186 | +0.01(+0.04%) |
Jul 26, 2019 | 36.03 | 36.21 | 36.03 | 36.15 | 40,400 | +0.18(+0.49%) |
Jul 25, 2019 | 36.13 | 36.13 | 35.90 | 35.97 | 129,440 | -0.16(-0.44%) |
Jul 24, 2019 | 35.77 | 36.14 | 35.77 | 36.13 | 49,604 | +0.24(+0.66%) |
Jul 23, 2019 | 35.77 | 35.90 | 35.70 | 35.89 | 34,046 | +0.22(+0.61%) |
Jul 22, 2019 | 35.66 | 35.74 | 35.61 | 35.67 | 24,820 | +0.06(+0.18%) |
Jul 19, 2019 | 35.92 | 35.94 | 35.61 | 35.61 | 85,600 | -0.21(-0.59%) |
Jul 18, 2019 | 35.68 | 35.84 | 35.60 | 35.82 | 28,392 | +0.14(+0.39%) |
Jul 17, 2019 | 35.95 | 35.95 | 35.68 | 35.68 | 33,684 | -0.30(-0.82%) |
Jul 16, 2019 | 36.05 | 36.12 | 35.98 | 35.98 | 31,102 | -0.07(-0.21%) |
Jul 15, 2019 | 36.01 | 36.10 | 36.01 | 36.05 | 37,310 | -0.11(-0.30%) |
Jul 12, 2019 | 36.01 | 36.16 | 36.01 | 36.16 | 82,200 | +0.22(+0.61%) |
Jul 11, 2019 | 35.90 | 35.97 | 35.83 | 35.94 | 68,522 | +0.10(+0.29%) |
Jul 10, 2019 | 35.87 | 35.91 | 35.73 | 35.84 | 23,986 | +0.07(+0.20%) |
Jul 09, 2019 | 35.45 | 35.77 | 35.45 | 35.77 | 47,122 | +0.13(+0.36%) |
Jul 08, 2019 | 35.62 | 35.67 | 35.61 | 35.63 | 18,802 | -0.19(-0.53%) |
Jul 05, 2019 | 35.68 | 35.83 | 35.65 | 35.83 | 16,600 | -0.04(-0.11%) |
Jul 03, 2019 | 35.63 | 35.87 | 35.63 | 35.87 | 16,600 | +0.30(+0.84%) |
Jul 02, 2019 | 35.55 | 35.57 | 35.39 | 35.56 | 32,550 | +0.06(+0.18%) |