Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.44 | 36.49 | 36.44 | 36.46 | 1,466 | +0.36(+1.00%) |
Sep 27, 2019 | 36.18 | 36.27 | 36.10 | 36.10 | 5,033 | -0.26(-0.70%) |
Sep 26, 2019 | 36.20 | 36.37 | 36.20 | 36.35 | 4,229 | +0.47(+1.30%) |
Sep 25, 2019 | 35.85 | 35.92 | 35.85 | 35.88 | 2,468 | +0.09(+0.25%) |
Sep 24, 2019 | 35.95 | 35.95 | 35.80 | 35.80 | 13,269 | +0.05(+0.15%) |
Sep 23, 2019 | 35.59 | 35.74 | 35.59 | 35.74 | 3,499 | -0.17(-0.49%) |
Sep 20, 2019 | 35.92 | 35.92 | 35.92 | 21 | +0.00(+0.00%) | |
Sep 19, 2019 | 35.91 | 35.93 | 35.90 | 35.92 | 1,335 | +0.20(+0.57%) |
Sep 18, 2019 | 35.71 | 35.82 | 35.70 | 35.71 | 4,771 | +0.26(+0.74%) |
Sep 17, 2019 | 35.16 | 35.45 | 35.16 | 35.45 | 619 | +0.55(+1.58%) |
Sep 16, 2019 | 35.00 | 35.00 | 34.86 | 34.90 | 1,450 | -0.37(-1.04%) |
Sep 13, 2019 | 35.18 | 35.34 | 35.18 | 35.27 | 3,098 | +0.39(+1.11%) |
Sep 12, 2019 | 34.88 | 34.88 | 34.88 | 34.88 | 403 | -0.16(-0.47%) |
Sep 11, 2019 | 35.01 | 35.05 | 35.00 | 35.05 | 2,544 | +0.22(+0.62%) |
Sep 10, 2019 | 34.65 | 34.83 | 34.65 | 34.83 | 1,833 | +0.17(+0.49%) |
Sep 09, 2019 | 34.85 | 34.85 | 34.66 | 34.66 | 11,069 | -0.46(-1.31%) |
Sep 06, 2019 | 35.12 | 35.12 | 35.12 | 35.12 | 206 | +0.05(+0.15%) |
Sep 05, 2019 | 35.09 | 35.09 | 35.07 | 35.07 | 613 | -0.18(-0.52%) |
Sep 04, 2019 | 35.15 | 35.25 | 35.15 | 35.25 | 3,144 | +0.33(+0.94%) |
Sep 03, 2019 | 34.87 | 34.95 | 34.71 | 34.92 | 7,911 | -0.35(-1.00%) |
Aug 30, 2019 | 35.16 | 35.35 | 35.16 | 35.27 | 5,371 | +0.46(+1.32%) |
Aug 29, 2019 | 34.85 | 34.85 | 34.80 | 34.81 | 1,308 | -0.20(-0.58%) |
Aug 28, 2019 | 34.96 | 35.02 | 34.96 | 35.02 | 1,106 | -0.16(-0.46%) |
Aug 27, 2019 | 35.14 | 35.18 | 35.14 | 35.18 | 545 | +0.49(+1.42%) |
Aug 26, 2019 | 34.78 | 34.78 | 34.69 | 34.69 | 3,813 | +0.02(+0.06%) |
Aug 23, 2019 | 34.67 | 34.74 | 34.67 | 34.67 | 9,193 | +0.00(+0.00%) |
Aug 22, 2019 | 34.67 | 34.74 | 34.66 | 34.67 | 1,545 | +0.01(+0.04%) |
Aug 21, 2019 | 34.59 | 34.67 | 34.52 | 34.65 | 2,519 | +0.31(+0.89%) |
Aug 20, 2019 | 34.35 | 34.37 | 34.35 | 34.35 | 486 | -0.28(-0.82%) |
Aug 19, 2019 | 34.55 | 34.67 | 34.55 | 34.63 | 495 | +0.26(+0.74%) |
Aug 16, 2019 | 34.40 | 34.41 | 34.38 | 34.38 | 2,169 | +0.37(+1.08%) |
Aug 15, 2019 | 34.01 | 34.01 | 34.01 | 59 | +0.00(+0.00%) | |
Aug 14, 2019 | 34.06 | 34.17 | 34.01 | 34.01 | 3,217 | -0.57(-1.65%) |
Aug 13, 2019 | 34.58 | 34.58 | 34.58 | 93 | +0.00(+0.00%) | |
Aug 12, 2019 | 34.58 | 34.59 | 34.58 | 34.58 | 1,977 | -0.17(-0.50%) |
Aug 09, 2019 | 34.56 | 34.77 | 34.53 | 34.76 | 3,305 | +0.15(+0.42%) |
Aug 08, 2019 | 34.40 | 34.62 | 34.40 | 34.61 | 1,467 | +0.02(+0.07%) |
Aug 07, 2019 | 34.35 | 34.59 | 34.28 | 34.59 | 7,008 | +0.09(+0.27%) |
Aug 06, 2019 | 34.42 | 34.49 | 34.35 | 34.49 | 18,704 | +0.42(+1.22%) |
Aug 05, 2019 | 34.31 | 34.48 | 34.07 | 34.08 | 4,556 | -0.70(-2.00%) |
Aug 02, 2019 | 34.71 | 34.77 | 34.70 | 34.77 | 1,032 | +0.48(+1.40%) |
Aug 01, 2019 | 34.29 | 34.51 | 34.29 | 34.30 | 24,380 | +0.10(+0.30%) |
Jul 31, 2019 | 34.68 | 34.68 | 34.19 | 34.19 | 2,087 | -0.79(-2.26%) |
Jul 30, 2019 | 34.97 | 35.01 | 34.97 | 34.98 | 2,463 | -0.31(-0.88%) |
Jul 29, 2019 | 35.31 | 35.39 | 35.29 | 35.29 | 1,323 | -0.18(-0.50%) |
Jul 26, 2019 | 35.47 | 35.47 | 35.47 | 43 | +0.00(+0.00%) | |
Jul 25, 2019 | 35.62 | 35.62 | 35.44 | 35.47 | 830 | -0.10(-0.27%) |
Jul 24, 2019 | 35.52 | 35.68 | 35.52 | 35.57 | 2,385 | +0.15(+0.42%) |
Jul 23, 2019 | 35.36 | 35.44 | 35.29 | 35.42 | 2,287 | -0.02(-0.05%) |
Jul 22, 2019 | 35.38 | 35.47 | 35.38 | 35.44 | 1,946 | -0.11(-0.31%) |
Jul 19, 2019 | 35.64 | 35.64 | 35.55 | 35.55 | 929 | -0.21(-0.58%) |
Jul 18, 2019 | 35.38 | 35.75 | 35.35 | 35.75 | 2,343 | +0.46(+1.32%) |
Jul 17, 2019 | 35.29 | 35.29 | 35.29 | 142 | +0.00(+0.00%) | |
Jul 16, 2019 | 35.53 | 35.53 | 35.29 | 35.29 | 2,149 | -0.56(-1.57%) |
Jul 15, 2019 | 35.84 | 35.85 | 35.84 | 35.85 | 1,139 | -0.06(-0.17%) |
Jul 12, 2019 | 35.78 | 35.91 | 35.78 | 35.91 | 2,169 | +0.09(+0.25%) |
Jul 11, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 523 | +0.09(+0.24%) |
Jul 10, 2019 | 35.76 | 35.78 | 35.72 | 35.73 | 3,817 | -0.19(-0.54%) |
Jul 09, 2019 | 35.98 | 35.98 | 35.93 | 35.93 | 2,404 | +0.25(+0.71%) |
Jul 08, 2019 | 35.67 | 35.67 | 35.67 | 35.67 | 718 | -0.01(-0.04%) |
Jul 05, 2019 | 35.91 | 35.91 | 35.66 | 35.68 | 2,995 | -0.12(-0.32%) |
Jul 03, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 413 | +0.43(+1.20%) |
Jul 02, 2019 | 35.29 | 35.38 | 35.27 | 35.38 | 2,053 | +0.18(+0.52%) |