Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.34 | 37.37 | 37.31 | 37.34 | 6,782 | +0.12(+0.32%) |
Sep 27, 2019 | 37.34 | 37.37 | 37.16 | 37.22 | 1,000 | +0.28(+0.75%) |
Sep 26, 2019 | 37.05 | 37.05 | 36.95 | 36.95 | 862 | -0.12(-0.34%) |
Sep 25, 2019 | 36.90 | 37.09 | 36.88 | 37.07 | 2,300 | +0.50(+1.38%) |
Sep 24, 2019 | 36.66 | 36.69 | 36.54 | 36.56 | 3,378 | -0.27(-0.72%) |
Sep 23, 2019 | 36.87 | 36.88 | 36.77 | 36.83 | 5,666 | +0.35(+0.97%) |
Sep 20, 2019 | 36.48 | 36.48 | 36.48 | 36.48 | 1,600 | -0.76(-2.03%) |
Sep 19, 2019 | 37.21 | 37.24 | 37.20 | 37.24 | 2,204 | -0.25(-0.65%) |
Sep 18, 2019 | 37.33 | 37.50 | 37.32 | 37.48 | 2,606 | +0.18(+0.48%) |
Sep 17, 2019 | 37.36 | 37.36 | 37.25 | 37.30 | 11,622 | +0.06(+0.17%) |
Sep 16, 2019 | 37.09 | 37.24 | 37.09 | 37.24 | 598 | -0.00(-0.01%) |
Sep 13, 2019 | 37.23 | 37.24 | 37.20 | 37.24 | 2,800 | +0.09(+0.24%) |
Sep 12, 2019 | 37.21 | 37.29 | 37.16 | 37.16 | 5,590 | +0.15(+0.40%) |
Sep 11, 2019 | 36.95 | 37.03 | 36.95 | 37.01 | 6,620 | +0.20(+0.53%) |
Sep 10, 2019 | 36.67 | 36.81 | 36.67 | 36.81 | 5,668 | +0.21(+0.58%) |
Sep 09, 2019 | 36.53 | 36.60 | 36.53 | 36.60 | 1,026 | +0.25(+0.68%) |
Sep 06, 2019 | 36.32 | 36.35 | 36.25 | 36.35 | 1,200 | -0.07(-0.20%) |
Sep 05, 2019 | 36.54 | 36.54 | 36.42 | 36.42 | 14,566 | +0.41(+1.14%) |
Sep 04, 2019 | 35.97 | 36.05 | 35.92 | 36.01 | 6,556 | +0.21(+0.58%) |
Sep 03, 2019 | 35.88 | 35.94 | 35.64 | 35.80 | 2,136 | -0.11(-0.29%) |
Aug 30, 2019 | 35.88 | 36.02 | 35.88 | 35.91 | 24,200 | -0.18(-0.50%) |
Aug 29, 2019 | 35.94 | 36.18 | 35.94 | 36.09 | 22,648 | +0.23(+0.63%) |
Aug 28, 2019 | 35.62 | 35.87 | 35.62 | 35.87 | 2,978 | +0.32(+0.89%) |
Aug 27, 2019 | 35.66 | 35.73 | 35.55 | 35.55 | 1,276 | -0.27(-0.76%) |
Aug 26, 2019 | 35.72 | 35.83 | 35.72 | 35.82 | 2,646 | +0.56(+1.58%) |
Aug 23, 2019 | 36.06 | 36.06 | 35.26 | 35.26 | 46,000 | -0.73(-2.01%) |
Aug 22, 2019 | 36.02 | 36.08 | 35.95 | 35.98 | 8,112 | +0.03(+0.08%) |
Aug 21, 2019 | 35.99 | 36.16 | 35.95 | 35.95 | 6,326 | +0.10(+0.28%) |
Aug 20, 2019 | 35.95 | 35.95 | 35.85 | 35.86 | 14,948 | -0.29(-0.81%) |
Aug 19, 2019 | 36.05 | 36.15 | 36.05 | 36.15 | 8,234 | +0.24(+0.68%) |
Aug 16, 2019 | 35.88 | 35.96 | 35.85 | 35.91 | 7,600 | +0.19(+0.52%) |
Aug 15, 2019 | 35.85 | 35.85 | 35.59 | 35.72 | 13,922 | +0.14(+0.39%) |
Aug 14, 2019 | 35.66 | 35.67 | 35.47 | 35.58 | 13,550 | -0.51(-1.42%) |
Aug 13, 2019 | 36.28 | 36.31 | 35.92 | 36.09 | 13,552 | +0.83(+2.36%) |
Aug 12, 2019 | 35.16 | 35.26 | 35.16 | 35.26 | 3,460 | -0.14(-0.40%) |
Aug 09, 2019 | 35.42 | 35.44 | 35.22 | 35.40 | 5,000 | -0.26(-0.73%) |
Aug 08, 2019 | 35.77 | 35.82 | 35.66 | 35.66 | 9,786 | -0.17(-0.49%) |
Aug 07, 2019 | 35.46 | 35.84 | 35.39 | 35.83 | 11,582 | -0.18(-0.50%) |
Aug 06, 2019 | 36.02 | 36.07 | 35.88 | 36.02 | 8,872 | +0.26(+0.73%) |
Aug 05, 2019 | 35.71 | 35.76 | 35.63 | 35.76 | 17,090 | -0.30(-0.83%) |
Aug 02, 2019 | 36.15 | 36.15 | 36.00 | 36.05 | 14,600 | -0.50(-1.36%) |
Aug 01, 2019 | 37.20 | 37.23 | 36.54 | 36.55 | 7,170 | -1.00(-2.67%) |
Jul 31, 2019 | 37.38 | 37.55 | 37.38 | 37.55 | 3,734 | +0.14(+0.36%) |
Jul 30, 2019 | 37.38 | 37.47 | 37.38 | 37.42 | 13,604 | +0.44(+1.20%) |
Jul 29, 2019 | 37.44 | 37.53 | 36.98 | 36.98 | 2,602 | -0.50(-1.33%) |
Jul 26, 2019 | 37.41 | 37.50 | 37.41 | 37.47 | 6,000 | +0.17(+0.46%) |
Jul 25, 2019 | 37.30 | 37.48 | 37.30 | 37.30 | 1,818 | +0.19(+0.51%) |
Jul 24, 2019 | 37.11 | 37.11 | 37.11 | 37.11 | 226 | -0.03(-0.08%) |
Jul 23, 2019 | 37.13 | 37.14 | 37.02 | 37.14 | 6,090 | +0.27(+0.73%) |
Jul 22, 2019 | 36.87 | 36.87 | 36.87 | 36.87 | 142 | +0.11(+0.30%) |
Jul 19, 2019 | 36.74 | 36.77 | 36.73 | 36.76 | 6,000 | +0.30(+0.82%) |
Jul 18, 2019 | 36.87 | 36.87 | 36.46 | 36.46 | 3,670 | -0.02(-0.06%) |
Jul 17, 2019 | 36.98 | 36.99 | 36.48 | 36.48 | 2,476 | -0.63(-1.70%) |
Jul 16, 2019 | 37.06 | 37.13 | 37.06 | 37.11 | 4,672 | +0.26(+0.71%) |
Jul 15, 2019 | 36.84 | 36.86 | 36.83 | 36.85 | 1,698 | +0.03(+0.09%) |
Jul 12, 2019 | 37.00 | 37.00 | 36.79 | 36.81 | 1,600 | -0.40(-1.08%) |
Jul 11, 2019 | 37.08 | 37.22 | 37.08 | 37.22 | 4,454 | +0.01(+0.04%) |
Jul 10, 2019 | 37.21 | 37.21 | 37.17 | 37.20 | 1,664 | -0.30(-0.79%) |
Jul 09, 2019 | 37.45 | 37.50 | 37.42 | 37.50 | 2,714 | +0.06(+0.15%) |
Jul 08, 2019 | 37.33 | 37.45 | 37.33 | 37.45 | 5,278 | +0.23(+0.63%) |
Jul 05, 2019 | 37.12 | 37.29 | 37.12 | 37.21 | 8,800 | +0.47(+1.29%) |
Jul 03, 2019 | 36.69 | 36.74 | 36.67 | 36.74 | 6,400 | -0.05(-0.13%) |
Jul 02, 2019 | 37.00 | 37.01 | 36.75 | 36.78 | 6,824 | -0.23(-0.63%) |