Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.38 | 34.50 | 34.38 | 34.46 | 7,119 | +0.13(+0.39%) |
Sep 27, 2019 | 34.52 | 34.53 | 34.09 | 34.33 | 1,904 | -0.01(-0.03%) |
Sep 26, 2019 | 34.62 | 34.62 | 34.34 | 34.34 | 4,603 | -0.22(-0.63%) |
Sep 25, 2019 | 34.33 | 34.56 | 34.24 | 34.55 | 42,066 | +0.13(+0.38%) |
Sep 24, 2019 | 34.94 | 34.94 | 34.26 | 34.42 | 35,440 | -0.28(-0.82%) |
Sep 23, 2019 | 34.60 | 34.70 | 34.58 | 34.70 | 4,020 | +0.03(+0.08%) |
Sep 20, 2019 | 34.85 | 34.85 | 34.65 | 34.68 | 89,091 | -0.13(-0.38%) |
Sep 19, 2019 | 35.04 | 35.04 | 34.81 | 34.81 | 8,953 | -0.05(-0.14%) |
Sep 18, 2019 | 34.78 | 34.86 | 34.50 | 34.86 | 10,753 | +0.00(+0.00%) |
Sep 17, 2019 | 34.75 | 34.86 | 34.55 | 34.86 | 19,192 | +0.18(+0.52%) |
Sep 16, 2019 | 34.57 | 34.69 | 34.57 | 34.68 | 6,350 | -0.12(-0.33%) |
Sep 13, 2019 | 34.78 | 34.92 | 34.78 | 34.79 | 7,618 | -0.10(-0.28%) |
Sep 12, 2019 | 34.90 | 34.94 | 34.80 | 34.89 | 9,485 | +0.23(+0.66%) |
Sep 11, 2019 | 34.70 | 34.70 | 34.54 | 34.66 | 9,828 | +0.35(+1.01%) |
Sep 10, 2019 | 34.30 | 34.41 | 34.28 | 34.32 | 2,505 | -0.17(-0.49%) |
Sep 09, 2019 | 34.55 | 34.55 | 34.44 | 34.49 | 12,938 | -0.01(-0.02%) |
Sep 06, 2019 | 34.42 | 34.51 | 34.42 | 34.49 | 11,427 | +0.03(+0.09%) |
Sep 05, 2019 | 34.47 | 34.47 | 34.36 | 34.46 | 4,097 | +0.53(+1.58%) |
Sep 04, 2019 | 34.02 | 34.02 | 33.77 | 33.93 | 7,332 | +0.32(+0.96%) |
Sep 03, 2019 | 33.51 | 33.66 | 33.39 | 33.61 | 7,474 | -0.28(-0.84%) |
Aug 30, 2019 | 34.03 | 34.03 | 33.77 | 33.89 | 30,684 | +0.09(+0.25%) |
Aug 29, 2019 | 33.71 | 33.86 | 33.71 | 33.81 | 5,869 | +0.43(+1.30%) |
Aug 28, 2019 | 33.28 | 33.37 | 33.28 | 33.37 | 1,671 | +0.20(+0.60%) |
Aug 27, 2019 | 33.46 | 33.46 | 33.14 | 33.17 | 4,811 | -0.12(-0.37%) |
Aug 26, 2019 | 33.14 | 33.30 | 33.07 | 33.30 | 6,664 | +0.36(+1.09%) |
Aug 23, 2019 | 33.55 | 33.70 | 32.85 | 32.94 | 13,649 | -0.82(-2.44%) |
Aug 22, 2019 | 34.02 | 34.02 | 33.70 | 33.76 | 21,468 | -0.03(-0.08%) |
Aug 21, 2019 | 34.00 | 34.00 | 33.73 | 33.79 | 12,307 | +0.23(+0.68%) |
Aug 20, 2019 | 33.83 | 33.83 | 33.55 | 33.56 | 2,321 | -0.31(-0.92%) |
Aug 19, 2019 | 33.78 | 33.87 | 33.70 | 33.87 | 2,554 | +0.48(+1.45%) |
Aug 16, 2019 | 33.29 | 33.40 | 33.16 | 33.39 | 11,533 | +0.42(+1.28%) |
Aug 15, 2019 | 32.82 | 32.96 | 32.69 | 32.96 | 9,336 | +0.19(+0.58%) |
Aug 14, 2019 | 33.22 | 33.22 | 32.78 | 32.78 | 234,147 | -1.05(-3.10%) |
Aug 13, 2019 | 33.22 | 33.91 | 33.22 | 33.83 | 1,834 | +0.52(+1.55%) |
Aug 12, 2019 | 33.62 | 33.62 | 33.31 | 33.31 | 144,796 | -0.49(-1.44%) |
Aug 09, 2019 | 33.89 | 33.89 | 33.55 | 33.80 | 2,433 | -0.13(-0.39%) |
Aug 08, 2019 | 33.57 | 33.93 | 33.56 | 33.93 | 48,645 | +0.56(+1.67%) |
Aug 07, 2019 | 32.92 | 33.37 | 32.70 | 33.37 | 98,970 | +0.16(+0.49%) |
Aug 06, 2019 | 33.18 | 33.26 | 32.89 | 33.21 | 4,760 | +0.39(+1.18%) |
Aug 05, 2019 | 33.16 | 33.19 | 32.70 | 32.82 | 32,044 | -1.07(-3.15%) |
Aug 02, 2019 | 34.02 | 34.02 | 33.71 | 33.89 | 18,199 | -0.20(-0.59%) |
Aug 01, 2019 | 34.50 | 34.78 | 34.09 | 34.09 | 1,847 | -0.53(-1.52%) |
Jul 31, 2019 | 34.79 | 34.81 | 34.17 | 34.62 | 6,074 | -0.26(-0.76%) |
Jul 30, 2019 | 34.69 | 34.88 | 34.69 | 34.88 | 6,779 | +0.07(+0.19%) |
Jul 29, 2019 | 35.00 | 35.00 | 34.79 | 34.82 | 42,898 | -0.10(-0.30%) |
Jul 26, 2019 | 34.71 | 34.92 | 34.71 | 34.92 | 3,068 | +0.27(+0.78%) |
Jul 25, 2019 | 34.92 | 34.92 | 34.60 | 34.65 | 2,855 | -0.24(-0.67%) |
Jul 24, 2019 | 34.66 | 34.89 | 34.66 | 34.89 | 5,422 | +0.20(+0.58%) |
Jul 23, 2019 | 34.46 | 34.69 | 34.46 | 34.68 | 4,482 | +0.25(+0.71%) |
Jul 22, 2019 | 34.46 | 34.46 | 34.37 | 34.44 | 7,955 | +0.10(+0.28%) |
Jul 19, 2019 | 34.85 | 34.85 | 34.34 | 34.34 | 7,406 | -0.20(-0.58%) |
Jul 18, 2019 | 34.41 | 34.54 | 34.39 | 34.54 | 13,788 | +0.10(+0.30%) |
Jul 17, 2019 | 34.56 | 34.67 | 34.44 | 34.44 | 8,168 | -0.22(-0.65%) |
Jul 16, 2019 | 34.86 | 34.86 | 34.63 | 34.66 | 5,224 | -0.08(-0.24%) |
Jul 15, 2019 | 35.02 | 35.02 | 34.71 | 34.75 | 4,148 | +0.00(+0.01%) |
Jul 12, 2019 | 34.67 | 34.74 | 34.63 | 34.74 | 9,099 | +0.28(+0.82%) |
Jul 11, 2019 | 34.55 | 34.56 | 34.46 | 34.46 | 1,489 | +0.03(+0.08%) |
Jul 10, 2019 | 34.49 | 34.55 | 34.36 | 34.43 | 77,578 | +0.11(+0.33%) |
Jul 09, 2019 | 34.20 | 34.32 | 34.20 | 34.32 | 1,975 | +0.04(+0.11%) |
Jul 08, 2019 | 34.34 | 34.34 | 34.21 | 34.28 | 5,658 | -0.22(-0.63%) |
Jul 05, 2019 | 34.22 | 34.50 | 34.19 | 34.50 | 17,352 | +0.00(+0.00%) |
Jul 03, 2019 | 34.50 | 34.50 | 34.32 | 34.50 | 53,327 | +0.34(+1.00%) |
Jul 02, 2019 | 34.04 | 34.21 | 34.04 | 34.16 | 144,236 | +0.08(+0.23%) |