Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.59 | 34.60 | 34.53 | 34.60 | 1,483 | +0.35(+1.01%) |
Sep 27, 2019 | 34.89 | 34.89 | 34.18 | 34.26 | 2,079 | -0.47(-1.37%) |
Sep 26, 2019 | 34.81 | 34.81 | 34.60 | 34.73 | 980 | +0.10(+0.30%) |
Sep 25, 2019 | 34.65 | 34.65 | 34.63 | 34.63 | 450 | -0.25(-0.72%) |
Sep 24, 2019 | 35.33 | 35.33 | 34.88 | 34.88 | 822 | -0.32(-0.91%) |
Sep 23, 2019 | 35.05 | 35.20 | 35.05 | 35.20 | 1,283 | +0.09(+0.27%) |
Sep 20, 2019 | 35.59 | 35.59 | 35.10 | 35.10 | 7,879 | -0.44(-1.24%) |
Sep 19, 2019 | 35.54 | 35.54 | 35.54 | 134 | +0.00(+0.00%) | |
Sep 18, 2019 | 35.71 | 35.71 | 35.54 | 35.54 | 824 | -0.06(-0.18%) |
Sep 17, 2019 | 35.55 | 35.61 | 35.55 | 35.61 | 1,904 | -0.01(-0.03%) |
Sep 16, 2019 | 35.55 | 35.65 | 35.55 | 35.62 | 1,893 | -0.05(-0.15%) |
Sep 13, 2019 | 35.69 | 35.72 | 35.62 | 35.67 | 3,064 | -0.02(-0.05%) |
Sep 12, 2019 | 35.86 | 35.86 | 35.69 | 35.69 | 1,148 | +0.08(+0.24%) |
Sep 11, 2019 | 35.53 | 35.61 | 35.37 | 35.61 | 6,258 | +0.01(+0.02%) |
Sep 10, 2019 | 35.60 | 35.60 | 35.60 | 35.60 | 720 | +0.11(+0.31%) |
Sep 09, 2019 | 36.04 | 36.04 | 35.49 | 35.49 | 1,092 | -0.35(-0.97%) |
Sep 06, 2019 | 36.02 | 36.02 | 35.77 | 35.84 | 1,422 | +0.28(+0.78%) |
Sep 05, 2019 | 35.71 | 35.71 | 35.54 | 35.56 | 1,791 | +0.58(+1.66%) |
Sep 04, 2019 | 35.09 | 35.09 | 34.92 | 34.98 | 1,119 | +0.37(+1.06%) |
Sep 03, 2019 | 32.63 | 34.76 | 32.20 | 34.61 | 3,265 | -0.45(-1.28%) |
Aug 30, 2019 | 35.27 | 35.27 | 34.92 | 35.06 | 984 | +0.09(+0.27%) |
Aug 29, 2019 | 34.99 | 34.99 | 34.97 | 34.97 | 1,394 | +0.23(+0.65%) |
Aug 28, 2019 | 34.53 | 34.74 | 34.53 | 34.74 | 1,543 | +0.40(+1.16%) |
Aug 27, 2019 | 34.34 | 34.34 | 34.34 | 8 | +0.00(+0.00%) | |
Aug 26, 2019 | 34.30 | 34.34 | 34.30 | 34.34 | 586 | -0.40(-1.14%) |
Aug 23, 2019 | 34.74 | 34.74 | 34.74 | 27 | +0.00(+0.00%) | |
Aug 22, 2019 | 35.05 | 35.05 | 34.68 | 34.74 | 525 | +0.26(+0.76%) |
Aug 21, 2019 | 34.48 | 34.48 | 34.48 | 61 | +0.00(+0.00%) | |
Aug 20, 2019 | 34.48 | 34.48 | 34.48 | 34.48 | 140 | +0.39(+1.14%) |
Aug 19, 2019 | 34.09 | 34.09 | 34.09 | 75 | +0.00(+0.00%) | |
Aug 16, 2019 | 34.09 | 34.09 | 34.09 | 34.09 | 218 | +0.42(+1.26%) |
Aug 15, 2019 | 33.67 | 33.67 | 33.67 | 8 | +0.00(+0.00%) | |
Aug 14, 2019 | 33.61 | 33.67 | 33.61 | 33.67 | 331 | -1.03(-2.96%) |
Aug 13, 2019 | 34.69 | 34.69 | 34.69 | 34.69 | 545 | +0.43(+1.27%) |
Aug 12, 2019 | 34.25 | 34.27 | 34.24 | 34.26 | 1,385 | -0.28(-0.81%) |
Aug 09, 2019 | 34.54 | 34.54 | 34.54 | 269 | +0.00(+0.00%) | |
Aug 08, 2019 | 34.54 | 34.54 | 34.54 | 34.54 | 383 | +0.20(+0.59%) |
Aug 07, 2019 | 34.08 | 34.34 | 34.03 | 34.34 | 1,316 | +0.54(+1.59%) |
Aug 06, 2019 | 33.81 | 33.81 | 33.80 | 33.80 | 385 | +0.39(+1.18%) |
Aug 05, 2019 | 33.67 | 33.67 | 33.29 | 33.41 | 1,648 | -1.14(-3.31%) |
Aug 02, 2019 | 34.76 | 34.76 | 34.41 | 34.55 | 8,317 | -0.96(-2.70%) |
Aug 01, 2019 | 35.51 | 35.51 | 35.51 | 29 | +0.00(+0.00%) | |
Jul 31, 2019 | 35.51 | 35.78 | 35.51 | 35.51 | 321 | -0.27(-0.77%) |
Jul 30, 2019 | 35.64 | 35.78 | 35.64 | 35.78 | 2,671 | -0.26(-0.73%) |
Jul 29, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 284 | -0.12(-0.33%) |
Jul 26, 2019 | 36.05 | 36.16 | 36.05 | 36.16 | 218 | +0.17(+0.48%) |
Jul 25, 2019 | 35.99 | 35.99 | 35.99 | 15 | +0.00(+0.00%) | |
Jul 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 449 | +0.75(+2.12%) |
Jul 23, 2019 | 35.24 | 35.24 | 35.24 | 29 | +0.00(+0.00%) | |
Jul 22, 2019 | 35.39 | 35.39 | 35.24 | 35.24 | 1,851 | -0.14(-0.39%) |
Jul 19, 2019 | 35.64 | 35.64 | 35.38 | 35.38 | 1,422 | -0.12(-0.33%) |
Jul 18, 2019 | 35.37 | 35.50 | 35.37 | 35.50 | 3,026 | -0.11(-0.31%) |
Jul 17, 2019 | 35.75 | 35.75 | 35.56 | 35.61 | 4,110 | -0.28(-0.78%) |
Jul 16, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 1,120 | +0.19(+0.52%) |
Jul 15, 2019 | 35.70 | 35.70 | 35.70 | 31 | +0.00(+0.00%) | |
Jul 12, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 109 | +0.23(+0.64%) |
Jul 11, 2019 | 35.62 | 35.62 | 35.47 | 35.47 | 4,540 | -0.04(-0.10%) |
Jul 10, 2019 | 35.51 | 35.51 | 35.51 | 35.51 | 227 | +0.19(+0.53%) |
Jul 09, 2019 | 35.28 | 35.32 | 35.28 | 35.32 | 822 | -0.02(-0.06%) |
Jul 08, 2019 | 35.39 | 35.39 | 35.34 | 35.34 | 1,595 | -0.22(-0.61%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.56 | 35.56 | 218 | +0.67(+1.93%) |
Jul 03, 2019 | 34.89 | 34.89 | 34.89 | 12 | +0.00(+0.00%) | |
Jul 02, 2019 | 34.89 | 34.89 | 34.89 | 29 | +0.00(+0.00%) |