Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.61 | 34.64 | 34.32 | 34.32 | 16,809 | +0.29(+0.85%) |
Sep 27, 2019 | 35.58 | 35.70 | 33.46 | 34.03 | 56,967 | -1.38(-3.89%) |
Sep 26, 2019 | 35.56 | 35.64 | 35.39 | 35.41 | 10,515 | -0.12(-0.33%) |
Sep 25, 2019 | 34.98 | 35.58 | 34.93 | 35.52 | 14,214 | +0.54(+1.54%) |
Sep 24, 2019 | 36.20 | 36.20 | 34.96 | 34.98 | 22,797 | -0.99(-2.76%) |
Sep 23, 2019 | 36.39 | 36.42 | 35.98 | 35.98 | 4,503 | -0.62(-1.69%) |
Sep 20, 2019 | 37.05 | 37.09 | 36.37 | 36.59 | 16,922 | -0.33(-0.89%) |
Sep 19, 2019 | 37.08 | 37.29 | 36.91 | 36.92 | 9,945 | +0.13(+0.34%) |
Sep 18, 2019 | 36.92 | 36.92 | 36.52 | 36.80 | 6,103 | -0.09(-0.24%) |
Sep 17, 2019 | 36.65 | 36.90 | 36.59 | 36.88 | 4,620 | +0.11(+0.29%) |
Sep 16, 2019 | 36.85 | 36.88 | 36.74 | 36.78 | 39,185 | -0.42(-1.14%) |
Sep 13, 2019 | 37.11 | 37.30 | 37.07 | 37.20 | 13,807 | +0.27(+0.73%) |
Sep 12, 2019 | 37.40 | 37.40 | 36.79 | 36.93 | 22,330 | -0.14(-0.39%) |
Sep 11, 2019 | 36.47 | 37.08 | 36.47 | 37.08 | 22,796 | +0.75(+2.07%) |
Sep 10, 2019 | 36.32 | 36.33 | 36.07 | 36.32 | 11,626 | -0.18(-0.50%) |
Sep 09, 2019 | 36.48 | 36.69 | 36.43 | 36.51 | 11,073 | +0.19(+0.52%) |
Sep 06, 2019 | 36.27 | 36.49 | 36.05 | 36.32 | 12,873 | +0.18(+0.49%) |
Sep 05, 2019 | 35.60 | 36.21 | 35.55 | 36.14 | 26,477 | +0.90(+2.54%) |
Sep 04, 2019 | 35.44 | 35.53 | 35.14 | 35.24 | 7,897 | +0.40(+1.16%) |
Sep 03, 2019 | 34.88 | 35.11 | 34.63 | 34.84 | 9,276 | -0.47(-1.34%) |
Aug 30, 2019 | 35.50 | 35.50 | 35.03 | 35.31 | 12,977 | +0.24(+0.69%) |
Aug 29, 2019 | 34.96 | 35.29 | 34.96 | 35.07 | 29,406 | +0.59(+1.70%) |
Aug 28, 2019 | 34.15 | 34.72 | 34.15 | 34.48 | 37,470 | +0.35(+1.02%) |
Aug 27, 2019 | 34.36 | 34.60 | 34.07 | 34.14 | 17,535 | +0.17(+0.51%) |
Aug 26, 2019 | 34.05 | 34.19 | 33.96 | 33.96 | 8,501 | +0.23(+0.69%) |
Aug 23, 2019 | 34.04 | 34.65 | 33.63 | 33.73 | 12,977 | -0.83(-2.40%) |
Aug 22, 2019 | 35.06 | 35.18 | 34.44 | 34.56 | 22,091 | -0.70(-1.99%) |
Aug 21, 2019 | 35.60 | 35.60 | 35.21 | 35.26 | 11,994 | +0.21(+0.60%) |
Aug 20, 2019 | 35.14 | 35.40 | 35.05 | 35.05 | 18,851 | -0.12(-0.33%) |
Aug 19, 2019 | 34.92 | 35.36 | 34.87 | 35.17 | 21,855 | +0.89(+2.58%) |
Aug 16, 2019 | 33.52 | 34.28 | 33.52 | 34.28 | 10,589 | +1.06(+3.19%) |
Aug 15, 2019 | 33.33 | 33.47 | 33.07 | 33.22 | 20,204 | +0.41(+1.26%) |
Aug 14, 2019 | 32.80 | 32.91 | 32.47 | 32.81 | 8,065 | -0.81(-2.41%) |
Aug 13, 2019 | 32.33 | 33.64 | 32.33 | 33.62 | 60,528 | +1.32(+4.09%) |
Aug 12, 2019 | 32.26 | 32.36 | 32.02 | 32.30 | 26,514 | -0.36(-1.09%) |
Aug 09, 2019 | 32.79 | 32.83 | 32.49 | 32.65 | 7,267 | -0.26(-0.79%) |
Aug 08, 2019 | 32.23 | 33.01 | 32.23 | 32.91 | 28,099 | +0.72(+2.24%) |
Aug 07, 2019 | 31.70 | 32.22 | 31.61 | 32.19 | 27,599 | +0.26(+0.81%) |
Aug 06, 2019 | 32.28 | 32.38 | 31.92 | 31.93 | 54,305 | +0.36(+1.13%) |
Aug 05, 2019 | 31.91 | 32.23 | 31.36 | 31.57 | 31,521 | -1.81(-5.42%) |
Aug 02, 2019 | 33.66 | 33.66 | 33.20 | 33.39 | 25,435 | -0.54(-1.59%) |
Aug 01, 2019 | 34.98 | 35.47 | 33.78 | 33.93 | 31,162 | -0.97(-2.79%) |
Jul 31, 2019 | 35.13 | 35.15 | 34.59 | 34.90 | 17,557 | -0.34(-0.96%) |
Jul 30, 2019 | 35.24 | 35.34 | 35.09 | 35.24 | 7,933 | -0.37(-1.03%) |
Jul 29, 2019 | 35.65 | 35.67 | 35.20 | 35.60 | 19,320 | -0.16(-0.46%) |
Jul 26, 2019 | 35.98 | 35.98 | 35.69 | 35.76 | 10,070 | -0.17(-0.48%) |
Jul 25, 2019 | 36.13 | 36.13 | 35.69 | 35.94 | 15,622 | -0.41(-1.14%) |
Jul 24, 2019 | 36.02 | 36.35 | 36.02 | 36.35 | 17,842 | +0.18(+0.51%) |
Jul 23, 2019 | 35.55 | 36.17 | 35.55 | 36.17 | 18,393 | +0.97(+2.76%) |
Jul 22, 2019 | 35.27 | 35.31 | 34.98 | 35.20 | 10,868 | +0.05(+0.14%) |
Jul 19, 2019 | 35.38 | 35.51 | 35.15 | 35.15 | 16,299 | +0.13(+0.36%) |
Jul 18, 2019 | 35.15 | 35.16 | 34.96 | 35.02 | 37,320 | -0.36(-1.01%) |
Jul 17, 2019 | 35.53 | 35.63 | 35.28 | 35.38 | 7,981 | -0.17(-0.49%) |
Jul 16, 2019 | 35.76 | 35.89 | 35.55 | 35.55 | 10,096 | -0.26(-0.73%) |
Jul 15, 2019 | 35.67 | 35.95 | 35.66 | 35.81 | 17,878 | +0.21(+0.60%) |
Jul 12, 2019 | 35.66 | 35.71 | 35.45 | 35.60 | 47,132 | +0.12(+0.33%) |
Jul 11, 2019 | 35.79 | 35.79 | 35.32 | 35.49 | 8,216 | -0.16(-0.46%) |
Jul 10, 2019 | 36.06 | 36.20 | 35.56 | 35.65 | 6,353 | -0.24(-0.67%) |
Jul 09, 2019 | 35.27 | 35.89 | 35.20 | 35.89 | 7,781 | +0.29(+0.81%) |
Jul 08, 2019 | 36.10 | 36.10 | 35.44 | 35.60 | 17,771 | -1.02(-2.79%) |
Jul 05, 2019 | 36.57 | 36.62 | 36.07 | 36.62 | 13,599 | -0.25(-0.68%) |
Jul 03, 2019 | 37.05 | 37.05 | 36.49 | 36.87 | 10,277 | -0.20(-0.55%) |
Jul 02, 2019 | 36.87 | 37.08 | 36.78 | 37.08 | 38,559 | +0.10(+0.26%) |