Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.08 | 34.13 | 33.79 | 33.86 | 30,031 | -0.15(-0.45%) |
Sep 27, 2019 | 34.32 | 34.55 | 34.00 | 34.01 | 17,448 | -0.25(-0.72%) |
Sep 26, 2019 | 35.05 | 35.05 | 34.16 | 34.26 | 493,499 | -0.70(-2.01%) |
Sep 25, 2019 | 35.01 | 35.02 | 34.78 | 34.96 | 283,621 | +0.08(+0.22%) |
Sep 24, 2019 | 35.44 | 35.44 | 34.74 | 34.89 | 15,900 | -0.55(-1.56%) |
Sep 23, 2019 | 35.66 | 35.77 | 35.44 | 35.44 | 421,887 | -0.25(-0.71%) |
Sep 20, 2019 | 35.26 | 35.82 | 35.26 | 35.69 | 17,381 | +0.51(+1.46%) |
Sep 19, 2019 | 35.39 | 35.63 | 35.16 | 35.18 | 32,288 | -0.23(-0.64%) |
Sep 18, 2019 | 35.60 | 35.60 | 35.13 | 35.41 | 19,641 | -0.22(-0.61%) |
Sep 17, 2019 | 35.87 | 35.87 | 35.35 | 35.63 | 42,936 | -0.10(-0.29%) |
Sep 16, 2019 | 35.26 | 35.82 | 35.26 | 35.73 | 254,070 | +0.31(+0.88%) |
Sep 13, 2019 | 35.64 | 36.00 | 35.29 | 35.42 | 179,087 | -0.06(-0.16%) |
Sep 12, 2019 | 35.76 | 35.78 | 35.22 | 35.47 | 570,167 | -0.22(-0.61%) |
Sep 11, 2019 | 35.11 | 35.70 | 35.11 | 35.69 | 294,659 | +0.62(+1.76%) |
Sep 10, 2019 | 33.76 | 35.08 | 33.68 | 35.08 | 44,458 | +1.10(+3.24%) |
Sep 09, 2019 | 34.15 | 34.15 | 33.62 | 33.97 | 28,219 | -0.08(-0.22%) |
Sep 06, 2019 | 33.61 | 34.12 | 33.61 | 34.05 | 220,382 | +0.48(+1.44%) |
Sep 05, 2019 | 33.44 | 33.69 | 33.23 | 33.57 | 65,415 | +0.22(+0.65%) |
Sep 04, 2019 | 33.47 | 33.54 | 33.16 | 33.35 | 18,750 | +0.09(+0.29%) |
Sep 03, 2019 | 33.44 | 33.66 | 33.11 | 33.25 | 41,584 | -0.41(-1.21%) |
Aug 30, 2019 | 33.79 | 33.84 | 33.38 | 33.66 | 28,443 | -0.07(-0.20%) |
Aug 29, 2019 | 33.68 | 33.77 | 33.58 | 33.73 | 28,414 | +0.32(+0.97%) |
Aug 28, 2019 | 33.01 | 33.49 | 32.95 | 33.40 | 27,458 | +0.27(+0.80%) |
Aug 27, 2019 | 34.16 | 34.16 | 33.14 | 33.14 | 29,803 | -0.72(-2.13%) |
Aug 26, 2019 | 33.90 | 33.90 | 33.73 | 33.86 | 26,817 | +0.27(+0.79%) |
Aug 23, 2019 | 34.37 | 34.62 | 33.51 | 33.59 | 21,279 | -0.90(-2.61%) |
Aug 22, 2019 | 34.77 | 34.81 | 34.33 | 34.50 | 22,817 | -0.21(-0.60%) |
Aug 21, 2019 | 34.76 | 34.76 | 34.51 | 34.70 | 25,362 | +0.25(+0.72%) |
Aug 20, 2019 | 34.64 | 34.94 | 34.46 | 34.46 | 19,327 | -0.27(-0.77%) |
Aug 19, 2019 | 34.35 | 34.87 | 34.35 | 34.72 | 28,590 | +0.63(+1.84%) |
Aug 16, 2019 | 33.78 | 34.21 | 33.75 | 34.10 | 31,603 | +0.45(+1.33%) |
Aug 15, 2019 | 34.03 | 34.03 | 33.58 | 33.65 | 36,736 | -0.24(-0.70%) |
Aug 14, 2019 | 34.54 | 34.54 | 33.89 | 33.89 | 240,068 | -1.13(-3.23%) |
Aug 13, 2019 | 34.60 | 35.22 | 34.57 | 35.02 | 38,435 | +0.39(+1.12%) |
Aug 12, 2019 | 35.02 | 35.02 | 34.44 | 34.63 | 29,420 | -0.56(-1.59%) |
Aug 09, 2019 | 35.02 | 35.26 | 34.95 | 35.19 | 38,345 | -0.43(-1.20%) |
Aug 08, 2019 | 35.08 | 35.64 | 35.00 | 35.62 | 28,870 | +0.71(+2.04%) |
Aug 07, 2019 | 34.52 | 35.00 | 34.11 | 34.90 | 25,177 | +0.05(+0.14%) |
Aug 06, 2019 | 35.08 | 35.16 | 34.45 | 34.86 | 23,804 | +0.10(+0.30%) |
Aug 05, 2019 | 35.31 | 35.32 | 34.47 | 34.75 | 39,184 | -1.03(-2.87%) |
Aug 02, 2019 | 35.95 | 36.22 | 35.65 | 35.78 | 43,086 | -0.25(-0.69%) |
Aug 01, 2019 | 36.09 | 36.55 | 35.81 | 36.02 | 80,520 | -0.02(-0.05%) |
Jul 31, 2019 | 36.34 | 36.56 | 35.87 | 36.04 | 53,656 | -0.36(-0.99%) |
Jul 30, 2019 | 35.87 | 36.40 | 35.72 | 36.40 | 34,387 | +0.31(+0.87%) |
Jul 29, 2019 | 36.35 | 36.55 | 35.89 | 36.09 | 298,895 | +0.04(+0.11%) |
Jul 26, 2019 | 35.61 | 36.10 | 35.61 | 36.05 | 47,721 | +0.53(+1.50%) |
Jul 25, 2019 | 36.05 | 36.05 | 35.51 | 35.52 | 44,186 | -0.57(-1.58%) |
Jul 24, 2019 | 35.63 | 36.13 | 35.55 | 36.09 | 82,267 | +0.35(+0.98%) |
Jul 23, 2019 | 35.76 | 35.91 | 35.64 | 35.74 | 21,385 | +0.06(+0.16%) |
Jul 22, 2019 | 35.70 | 35.83 | 35.45 | 35.68 | 23,380 | -0.02(-0.05%) |
Jul 19, 2019 | 36.00 | 36.00 | 35.65 | 35.70 | 34,869 | -0.30(-0.84%) |
Jul 18, 2019 | 35.85 | 36.06 | 35.71 | 36.01 | 34,573 | +0.16(+0.45%) |
Jul 17, 2019 | 36.20 | 36.20 | 35.80 | 35.84 | 66,845 | -0.38(-1.05%) |
Jul 16, 2019 | 36.43 | 36.51 | 36.20 | 36.22 | 47,004 | -0.28(-0.75%) |
Jul 15, 2019 | 36.52 | 36.60 | 36.33 | 36.50 | 24,898 | -0.07(-0.18%) |
Jul 12, 2019 | 36.69 | 36.69 | 36.26 | 36.57 | 30,971 | -0.14(-0.39%) |
Jul 11, 2019 | 37.31 | 37.31 | 36.43 | 36.71 | 100,273 | -0.61(-1.63%) |
Jul 10, 2019 | 37.37 | 37.43 | 36.94 | 37.32 | 59,670 | -0.28(-0.76%) |
Jul 09, 2019 | 37.05 | 37.68 | 37.05 | 37.60 | 30,276 | +0.42(+1.12%) |
Jul 08, 2019 | 37.72 | 37.72 | 36.93 | 37.18 | 82,611 | -0.66(-1.73%) |
Jul 05, 2019 | 38.27 | 38.49 | 37.75 | 37.84 | 36,660 | -0.62(-1.60%) |
Jul 03, 2019 | 38.28 | 38.45 | 38.28 | 38.45 | 8,322 | +0.28(+0.72%) |
Jul 02, 2019 | 38.26 | 38.26 | 37.85 | 38.18 | 49,746 | +0.02(+0.05%) |