Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.47 | 36.75 | 36.46 | 36.72 | 2,125,623 | +0.06(+0.17%) |
Sep 27, 2019 | 36.58 | 36.72 | 36.52 | 36.66 | 352,267 | +0.07(+0.20%) |
Sep 26, 2019 | 36.57 | 36.72 | 36.48 | 36.59 | 556,038 | +0.24(+0.66%) |
Sep 25, 2019 | 36.82 | 36.87 | 36.29 | 36.35 | 812,819 | -0.56(-1.53%) |
Sep 24, 2019 | 36.61 | 36.97 | 36.59 | 36.91 | 325,170 | +0.45(+1.23%) |
Sep 23, 2019 | 36.53 | 36.76 | 36.41 | 36.46 | 425,802 | +0.04(+0.10%) |
Sep 20, 2019 | 36.18 | 36.46 | 36.09 | 36.43 | 315,845 | +0.43(+1.19%) |
Sep 19, 2019 | 36.15 | 36.22 | 35.99 | 36.00 | 1,093,580 | +0.12(+0.32%) |
Sep 18, 2019 | 35.98 | 36.13 | 35.87 | 35.88 | 891,783 | +0.13(+0.38%) |
Sep 17, 2019 | 35.59 | 35.87 | 35.50 | 35.75 | 521,844 | +0.21(+0.58%) |
Sep 16, 2019 | 35.42 | 35.62 | 35.29 | 35.54 | 2,308,334 | +0.44(+1.25%) |
Sep 13, 2019 | 35.55 | 35.64 | 35.10 | 35.10 | 15,788,681 | -0.78(-2.17%) |
Sep 12, 2019 | 36.36 | 36.42 | 35.75 | 35.88 | 646,177 | -0.21(-0.57%) |
Sep 11, 2019 | 36.06 | 36.27 | 36.06 | 36.09 | 345,590 | -0.07(-0.20%) |
Sep 10, 2019 | 36.70 | 36.79 | 36.13 | 36.16 | 928,200 | -0.61(-1.66%) |
Sep 09, 2019 | 36.92 | 36.98 | 36.77 | 36.77 | 1,217,386 | -0.64(-1.72%) |
Sep 06, 2019 | 37.27 | 37.48 | 37.26 | 37.41 | 1,406,164 | +0.21(+0.58%) |
Sep 05, 2019 | 37.40 | 37.42 | 36.96 | 37.20 | 757,277 | -0.62(-1.63%) |
Sep 04, 2019 | 37.62 | 37.90 | 37.61 | 37.82 | 637,953 | +0.03(+0.07%) |
Sep 03, 2019 | 37.76 | 38.14 | 37.62 | 37.79 | 7,405,937 | +0.02(+0.05%) |
Aug 30, 2019 | 37.57 | 37.79 | 37.50 | 37.77 | 413,162 | +0.04(+0.12%) |
Aug 29, 2019 | 37.74 | 37.75 | 37.47 | 37.73 | 824,727 | -0.13(-0.35%) |
Aug 28, 2019 | 38.10 | 38.13 | 37.84 | 37.86 | 338,325 | +0.04(+0.12%) |
Aug 27, 2019 | 37.55 | 37.84 | 37.54 | 37.82 | 420,474 | +0.54(+1.44%) |
Aug 26, 2019 | 37.40 | 37.48 | 37.23 | 37.28 | 3,622,258 | -0.13(-0.33%) |
Aug 23, 2019 | 36.78 | 37.48 | 36.78 | 37.40 | 447,975 | +0.57(+1.55%) |
Aug 22, 2019 | 36.91 | 37.08 | 36.79 | 36.83 | 288,734 | -0.24(-0.65%) |
Aug 21, 2019 | 37.10 | 37.37 | 37.02 | 37.07 | 345,562 | -0.22(-0.60%) |
Aug 20, 2019 | 37.26 | 37.32 | 37.13 | 37.30 | 612,207 | +0.35(+0.94%) |
Aug 19, 2019 | 36.82 | 37.08 | 36.80 | 36.95 | 784,119 | -0.48(-1.29%) |
Aug 16, 2019 | 37.45 | 37.51 | 37.14 | 37.43 | 1,321,426 | -0.32(-0.85%) |
Aug 15, 2019 | 37.40 | 38.04 | 37.32 | 37.75 | 666,666 | +0.41(+1.10%) |
Aug 14, 2019 | 37.21 | 37.34 | 37.11 | 37.34 | 1,276,091 | +0.80(+2.20%) |
Aug 13, 2019 | 36.87 | 36.90 | 36.44 | 36.54 | 1,143,022 | -0.13(-0.34%) |
Aug 12, 2019 | 36.33 | 36.76 | 36.30 | 36.66 | 3,984,302 | +0.73(+2.04%) |
Aug 09, 2019 | 36.09 | 36.30 | 35.88 | 35.93 | 1,485,303 | -0.07(-0.20%) |
Aug 08, 2019 | 35.70 | 36.03 | 35.43 | 36.00 | 2,045,298 | +0.06(+0.17%) |
Aug 07, 2019 | 36.53 | 36.67 | 35.88 | 35.94 | 1,546,555 | +0.04(+0.10%) |
Aug 06, 2019 | 35.47 | 35.91 | 35.45 | 35.90 | 674,794 | +0.27(+0.75%) |
Aug 05, 2019 | 35.48 | 35.64 | 35.35 | 35.64 | 812,123 | +0.60(+1.71%) |
Aug 02, 2019 | 34.84 | 35.04 | 34.78 | 35.04 | 1,745,558 | +0.31(+0.90%) |
Aug 01, 2019 | 34.26 | 34.77 | 34.25 | 34.72 | 1,233,646 | +0.64(+1.89%) |
Jul 31, 2019 | 33.79 | 34.19 | 33.79 | 34.08 | 709,964 | +0.26(+0.76%) |
Jul 30, 2019 | 33.86 | 33.87 | 33.71 | 33.82 | 1,854,808 | +0.09(+0.26%) |
Jul 29, 2019 | 33.81 | 33.84 | 33.71 | 33.73 | 599,637 | +0.00(+0.00%) |
Jul 26, 2019 | 33.77 | 33.79 | 33.67 | 33.73 | 324,642 | +0.09(+0.26%) |
Jul 25, 2019 | 33.65 | 33.70 | 33.49 | 33.64 | 386,092 | -0.16(-0.47%) |
Jul 24, 2019 | 33.77 | 33.81 | 33.72 | 33.80 | 357,471 | +0.13(+0.40%) |
Jul 23, 2019 | 33.76 | 33.78 | 33.60 | 33.67 | 404,449 | -0.17(-0.50%) |
Jul 22, 2019 | 33.98 | 33.98 | 33.79 | 33.84 | 580,754 | +0.04(+0.13%) |
Jul 19, 2019 | 33.74 | 33.83 | 33.73 | 33.79 | 459,593 | -0.07(-0.21%) |
Jul 18, 2019 | 33.73 | 33.93 | 33.67 | 33.87 | 477,712 | +0.01(+0.03%) |
Jul 17, 2019 | 33.61 | 33.86 | 33.61 | 33.86 | 574,778 | +0.36(+1.06%) |
Jul 16, 2019 | 33.40 | 33.50 | 33.34 | 33.50 | 820,917 | -0.11(-0.32%) |
Jul 15, 2019 | 33.46 | 33.62 | 33.46 | 33.61 | 707,415 | +0.20(+0.59%) |
Jul 12, 2019 | 33.33 | 33.46 | 33.28 | 33.41 | 585,344 | +0.04(+0.13%) |
Jul 11, 2019 | 33.70 | 33.70 | 33.29 | 33.37 | 584,931 | -0.45(-1.32%) |
Jul 10, 2019 | 33.95 | 33.95 | 33.73 | 33.81 | 415,532 | -0.19(-0.55%) |
Jul 09, 2019 | 34.04 | 34.04 | 33.89 | 34.00 | 767,228 | -0.01(-0.03%) |
Jul 08, 2019 | 34.11 | 34.15 | 33.99 | 34.01 | 449,029 | +0.04(+0.11%) |
Jul 05, 2019 | 33.99 | 33.99 | 33.77 | 33.97 | 849,747 | -0.40(-1.17%) |
Jul 03, 2019 | 34.24 | 34.42 | 34.22 | 34.37 | 345,844 | +0.22(+0.65%) |
Jul 02, 2019 | 33.96 | 34.20 | 33.96 | 34.15 | 1,126,020 | +0.23(+0.68%) |