Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.78 | 37.18 | 36.76 | 37.06 | 12,293 | -0.10(-0.27%) |
Sep 27, 2019 | 36.66 | 37.16 | 36.66 | 37.16 | 1,200 | +0.42(+1.14%) |
Sep 26, 2019 | 36.92 | 36.92 | 36.60 | 36.74 | 545 | -0.11(-0.30%) |
Sep 25, 2019 | 36.60 | 36.85 | 36.60 | 36.85 | 1,078 | +0.05(+0.14%) |
Sep 24, 2019 | 36.60 | 36.92 | 36.60 | 36.80 | 13,581 | -0.30(-0.81%) |
Sep 23, 2019 | 37.03 | 37.51 | 36.98 | 37.10 | 25,852 | +0.14(+0.38%) |
Sep 20, 2019 | 36.91 | 36.96 | 36.83 | 36.96 | 7,400 | +0.11(+0.28%) |
Sep 19, 2019 | 37.07 | 37.07 | 36.76 | 36.85 | 6,252 | +0.11(+0.31%) |
Sep 18, 2019 | 37.08 | 37.10 | 36.74 | 36.74 | 6,792 | -0.72(-1.91%) |
Sep 17, 2019 | 38.15 | 38.15 | 37.10 | 37.46 | 27,050 | -0.69(-1.81%) |
Sep 16, 2019 | 38.49 | 38.49 | 37.99 | 38.15 | 12,951 | +0.14(+0.36%) |
Sep 13, 2019 | 38.28 | 38.54 | 37.98 | 38.01 | 21,200 | +0.02(+0.07%) |
Sep 12, 2019 | 36.61 | 38.03 | 36.61 | 37.98 | 41,376 | +1.78(+4.93%) |
Sep 11, 2019 | 36.17 | 36.23 | 36.08 | 36.20 | 4,031 | +0.01(+0.03%) |
Sep 10, 2019 | 36.25 | 36.34 | 36.05 | 36.19 | 1,926 | +0.28(+0.79%) |
Sep 09, 2019 | 35.91 | 35.96 | 35.90 | 35.91 | 18,522 | +0.29(+0.80%) |
Sep 06, 2019 | 36.04 | 36.05 | 35.44 | 35.62 | 27,800 | -0.38(-1.06%) |
Sep 05, 2019 | 35.97 | 36.03 | 35.97 | 36.00 | 3,233 | +0.54(+1.52%) |
Sep 04, 2019 | 35.53 | 35.71 | 35.46 | 35.46 | 3,480 | +0.09(+0.27%) |
Sep 03, 2019 | 35.13 | 35.55 | 35.13 | 35.37 | 6,081 | -0.53(-1.49%) |
Aug 30, 2019 | 36.09 | 36.09 | 35.80 | 35.90 | 2,700 | -0.08(-0.21%) |
Aug 29, 2019 | 35.78 | 35.98 | 35.78 | 35.98 | 3,206 | +0.21(+0.59%) |
Aug 28, 2019 | 35.55 | 35.86 | 35.55 | 35.77 | 1,931 | +0.34(+0.97%) |
Aug 27, 2019 | 35.70 | 36.24 | 35.38 | 35.42 | 4,894 | +0.29(+0.83%) |
Aug 26, 2019 | 34.97 | 35.17 | 34.80 | 35.13 | 5,792 | -0.31(-0.89%) |
Aug 23, 2019 | 35.64 | 35.80 | 35.37 | 35.45 | 7,800 | -0.42(-1.18%) |
Aug 22, 2019 | 35.94 | 36.16 | 35.87 | 35.87 | 914 | -0.63(-1.73%) |
Aug 21, 2019 | 36.10 | 36.53 | 36.10 | 36.50 | 2,581 | +0.52(+1.43%) |
Aug 20, 2019 | 36.37 | 36.38 | 35.98 | 35.98 | 1,145 | +0.12(+0.34%) |
Aug 19, 2019 | 36.59 | 36.59 | 35.84 | 35.86 | 2,851 | -0.86(-2.35%) |
Aug 16, 2019 | 36.78 | 36.78 | 36.50 | 36.73 | 2,900 | +0.46(+1.26%) |
Aug 15, 2019 | 36.27 | 36.31 | 36.18 | 36.27 | 6,018 | -0.03(-0.10%) |
Aug 14, 2019 | 35.91 | 36.37 | 35.85 | 36.30 | 5,589 | +0.08(+0.22%) |
Aug 13, 2019 | 35.12 | 36.23 | 35.12 | 36.23 | 16,383 | +1.09(+3.09%) |
Aug 12, 2019 | 35.50 | 35.50 | 35.14 | 35.14 | 3,792 | -0.62(-1.74%) |
Aug 09, 2019 | 36.11 | 36.11 | 35.76 | 35.76 | 3,000 | -0.55(-1.50%) |
Aug 08, 2019 | 36.26 | 36.40 | 36.26 | 36.31 | 3,781 | +0.43(+1.20%) |
Aug 07, 2019 | 35.10 | 35.88 | 35.10 | 35.88 | 746 | +0.15(+0.42%) |
Aug 06, 2019 | 35.58 | 35.73 | 35.51 | 35.73 | 2,757 | +0.06(+0.17%) |
Aug 05, 2019 | 35.55 | 35.89 | 35.00 | 35.67 | 15,597 | -0.56(-1.53%) |
Aug 02, 2019 | 37.38 | 37.44 | 36.18 | 36.23 | 26,700 | -1.69(-4.47%) |
Aug 01, 2019 | 38.72 | 38.79 | 37.86 | 37.92 | 15,171 | -0.99(-2.56%) |
Jul 31, 2019 | 38.84 | 38.91 | 38.77 | 38.91 | 726 | +0.30(+0.78%) |
Jul 30, 2019 | 38.56 | 38.63 | 38.43 | 38.62 | 1,901 | -0.48(-1.23%) |
Jul 29, 2019 | 38.92 | 39.09 | 38.67 | 39.09 | 3,102 | -0.12(-0.32%) |
Jul 26, 2019 | 39.22 | 39.22 | 39.22 | 39.22 | 200 | +0.21(+0.55%) |
Jul 25, 2019 | 39.21 | 39.30 | 38.98 | 39.00 | 952 | -0.13(-0.32%) |
Jul 24, 2019 | 39.18 | 39.23 | 39.04 | 39.13 | 3,136 | +0.38(+0.97%) |
Jul 23, 2019 | 38.47 | 38.78 | 38.34 | 38.76 | 5,609 | +0.14(+0.36%) |
Jul 22, 2019 | 38.72 | 38.76 | 38.62 | 38.62 | 8,418 | +0.23(+0.61%) |
Jul 19, 2019 | 38.35 | 38.54 | 38.24 | 38.38 | 22,700 | +0.80(+2.13%) |
Jul 18, 2019 | 37.63 | 37.79 | 37.55 | 37.58 | 4,936 | -0.49(-1.28%) |
Jul 17, 2019 | 38.20 | 38.20 | 37.86 | 38.07 | 19,715 | -0.45(-1.17%) |
Jul 16, 2019 | 38.57 | 38.63 | 38.27 | 38.52 | 10,607 | -0.40(-1.03%) |
Jul 15, 2019 | 38.16 | 39.01 | 38.15 | 38.92 | 17,961 | +0.69(+1.80%) |
Jul 12, 2019 | 38.13 | 38.53 | 38.11 | 38.23 | 5,600 | -0.22(-0.57%) |
Jul 11, 2019 | 38.60 | 38.68 | 38.30 | 38.45 | 4,014 | -0.52(-1.33%) |
Jul 10, 2019 | 38.69 | 39.00 | 38.68 | 38.97 | 19,141 | +0.57(+1.48%) |
Jul 09, 2019 | 39.77 | 39.77 | 38.01 | 38.40 | 15,761 | -1.55(-3.87%) |
Jul 08, 2019 | 40.38 | 40.38 | 39.95 | 39.95 | 3,126 | -0.67(-1.65%) |
Jul 05, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | -0.11(-0.28%) |
Jul 03, 2019 | 40.93 | 41.12 | 40.73 | 40.73 | 400 | -0.16(-0.40%) |
Jul 02, 2019 | 40.24 | 40.96 | 40.24 | 40.89 | 1,061 | +0.47(+1.17%) |