Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.93 | 38.98 | 37.93 | 38.89 | 83,611 | +0.79(+2.06%) |
Sep 27, 2019 | 38.55 | 38.58 | 37.90 | 38.10 | 63,217 | -0.50(-1.30%) |
Sep 26, 2019 | 38.63 | 38.80 | 38.32 | 38.61 | 30,650 | -0.06(-0.15%) |
Sep 25, 2019 | 38.82 | 39.25 | 38.61 | 38.66 | 37,597 | -0.16(-0.40%) |
Sep 24, 2019 | 39.51 | 39.82 | 38.79 | 38.82 | 59,852 | -0.46(-1.18%) |
Sep 23, 2019 | 39.44 | 39.58 | 39.26 | 39.28 | 43,873 | +0.02(+0.05%) |
Sep 20, 2019 | 38.72 | 39.62 | 38.51 | 39.26 | 136,004 | +0.80(+2.07%) |
Sep 19, 2019 | 39.16 | 39.16 | 38.28 | 38.47 | 61,405 | -0.49(-1.26%) |
Sep 18, 2019 | 39.21 | 40.01 | 38.58 | 38.96 | 68,797 | -0.64(-1.61%) |
Sep 17, 2019 | 39.10 | 39.77 | 38.78 | 39.60 | 97,636 | +0.41(+1.05%) |
Sep 16, 2019 | 39.54 | 39.54 | 38.95 | 39.18 | 34,770 | -0.36(-0.92%) |
Sep 13, 2019 | 39.82 | 39.82 | 39.37 | 39.55 | 51,307 | -0.31(-0.79%) |
Sep 12, 2019 | 39.38 | 40.09 | 39.38 | 39.86 | 28,065 | +0.38(+0.97%) |
Sep 11, 2019 | 39.07 | 39.58 | 38.87 | 39.48 | 45,613 | +0.45(+1.16%) |
Sep 10, 2019 | 39.86 | 39.86 | 38.62 | 39.03 | 63,173 | -1.00(-2.50%) |
Sep 09, 2019 | 39.81 | 40.07 | 39.28 | 40.03 | 93,386 | +0.22(+0.54%) |
Sep 06, 2019 | 39.85 | 40.07 | 39.67 | 39.81 | 52,528 | +0.10(+0.25%) |
Sep 05, 2019 | 39.48 | 39.83 | 39.16 | 39.72 | 72,685 | +0.38(+0.97%) |
Sep 04, 2019 | 39.33 | 39.72 | 39.21 | 39.33 | 54,002 | +0.19(+0.48%) |
Sep 03, 2019 | 38.69 | 39.21 | 38.69 | 39.15 | 64,805 | +0.26(+0.66%) |
Aug 30, 2019 | 38.06 | 38.94 | 37.90 | 38.89 | 68,206 | +1.03(+2.72%) |
Aug 29, 2019 | 37.51 | 38.22 | 37.46 | 37.86 | 58,240 | +0.70(+1.88%) |
Aug 28, 2019 | 37.57 | 37.57 | 37.08 | 37.16 | 26,417 | -0.31(-0.84%) |
Aug 27, 2019 | 38.21 | 38.28 | 37.32 | 37.48 | 57,035 | -0.27(-0.70%) |
Aug 26, 2019 | 37.26 | 37.83 | 37.16 | 37.74 | 27,175 | +0.74(+1.99%) |
Aug 23, 2019 | 37.63 | 37.91 | 36.95 | 37.00 | 104,548 | -0.81(-2.13%) |
Aug 22, 2019 | 39.19 | 39.19 | 37.78 | 37.81 | 94,472 | -0.91(-2.36%) |
Aug 21, 2019 | 38.99 | 39.23 | 38.61 | 38.72 | 66,209 | -0.03(-0.08%) |
Aug 20, 2019 | 38.56 | 38.89 | 38.26 | 38.75 | 86,887 | +0.38(+1.00%) |
Aug 19, 2019 | 38.61 | 38.71 | 38.30 | 38.37 | 116,623 | +0.16(+0.41%) |
Aug 16, 2019 | 37.88 | 38.55 | 37.88 | 38.21 | 135,394 | +0.39(+1.04%) |
Aug 15, 2019 | 38.08 | 38.17 | 37.32 | 37.82 | 90,081 | +0.50(+1.34%) |
Aug 14, 2019 | 37.10 | 37.87 | 36.96 | 37.32 | 160,773 | -0.47(-1.25%) |
Aug 13, 2019 | 37.07 | 38.23 | 37.07 | 37.79 | 68,849 | +0.69(+1.85%) |
Aug 12, 2019 | 38.06 | 38.48 | 37.03 | 37.10 | 144,992 | -1.17(-3.05%) |
Aug 09, 2019 | 38.68 | 38.72 | 38.04 | 38.27 | 81,338 | -0.17(-0.43%) |
Aug 08, 2019 | 37.46 | 38.63 | 36.91 | 38.44 | 80,548 | +1.44(+3.90%) |
Aug 07, 2019 | 36.02 | 37.07 | 35.66 | 36.99 | 63,915 | +0.79(+2.17%) |
Aug 06, 2019 | 35.41 | 36.36 | 35.07 | 36.21 | 85,484 | +0.81(+2.28%) |
Aug 05, 2019 | 36.33 | 36.34 | 34.67 | 35.40 | 120,645 | -1.51(-4.10%) |
Aug 02, 2019 | 36.94 | 37.15 | 36.40 | 36.92 | 55,888 | -0.34(-0.92%) |
Aug 01, 2019 | 36.88 | 37.89 | 36.88 | 37.26 | 128,119 | +0.44(+1.20%) |
Jul 31, 2019 | 37.25 | 37.25 | 36.51 | 36.82 | 210,636 | -0.04(-0.11%) |
Jul 30, 2019 | 36.59 | 37.05 | 36.51 | 36.86 | 69,811 | +0.11(+0.29%) |
Jul 29, 2019 | 36.91 | 36.94 | 36.52 | 36.75 | 61,957 | -0.17(-0.45%) |
Jul 26, 2019 | 36.29 | 37.13 | 36.28 | 36.92 | 77,062 | +0.56(+1.54%) |
Jul 25, 2019 | 36.37 | 36.61 | 36.13 | 36.36 | 123,654 | +0.13(+0.35%) |
Jul 24, 2019 | 36.14 | 36.58 | 36.14 | 36.23 | 67,720 | +0.09(+0.24%) |
Jul 23, 2019 | 36.20 | 36.32 | 35.76 | 36.14 | 57,018 | +0.03(+0.08%) |
Jul 22, 2019 | 36.36 | 36.36 | 35.91 | 36.11 | 27,867 | +0.26(+0.71%) |
Jul 19, 2019 | 36.46 | 36.57 | 35.85 | 35.85 | 88,158 | -0.49(-1.35%) |
Jul 18, 2019 | 35.91 | 36.47 | 35.89 | 36.35 | 49,606 | +0.28(+0.79%) |
Jul 17, 2019 | 36.17 | 36.39 | 35.78 | 36.06 | 75,813 | -0.11(-0.30%) |
Jul 16, 2019 | 35.95 | 36.68 | 35.84 | 36.17 | 118,829 | +0.23(+0.63%) |
Jul 15, 2019 | 35.75 | 35.98 | 35.69 | 35.94 | 146,509 | +0.19(+0.52%) |
Jul 12, 2019 | 36.02 | 36.10 | 35.73 | 35.76 | 219,277 | +0.03(+0.08%) |
Jul 11, 2019 | 35.83 | 36.07 | 35.65 | 35.73 | 79,482 | -0.26(-0.71%) |
Jul 10, 2019 | 35.06 | 36.19 | 34.96 | 35.98 | 216,857 | +1.02(+2.92%) |
Jul 09, 2019 | 34.27 | 34.99 | 34.27 | 34.96 | 491,062 | +0.45(+1.31%) |
Jul 08, 2019 | 34.73 | 34.91 | 34.45 | 34.51 | 142,100 | -0.46(-1.32%) |
Jul 05, 2019 | 35.00 | 35.20 | 34.78 | 34.97 | 255,009 | +0.08(+0.23%) |
Jul 03, 2019 | 34.97 | 35.13 | 34.56 | 34.89 | 67,188 | -0.08(-0.22%) |
Jul 02, 2019 | 35.00 | 35.12 | 34.68 | 34.97 | 210,758 | -0.15(-0.42%) |