Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.18 | 34.18 | 34.00 | 34.00 | 7,235 | +0.36(+1.06%) |
Sep 27, 2019 | 34.61 | 34.72 | 33.52 | 33.64 | 50,816 | -0.91(-2.63%) |
Sep 26, 2019 | 34.61 | 34.64 | 34.46 | 34.54 | 25,077 | -0.23(-0.66%) |
Sep 25, 2019 | 34.40 | 34.78 | 34.31 | 34.77 | 20,192 | +0.25(+0.72%) |
Sep 24, 2019 | 35.09 | 35.09 | 34.51 | 34.53 | 13,638 | -0.54(-1.55%) |
Sep 23, 2019 | 35.04 | 35.10 | 34.98 | 35.07 | 7,039 | -0.26(-0.75%) |
Sep 20, 2019 | 35.60 | 35.66 | 35.23 | 35.33 | 8,412 | -0.29(-0.83%) |
Sep 19, 2019 | 35.66 | 35.83 | 35.63 | 35.63 | 7,834 | +0.05(+0.13%) |
Sep 18, 2019 | 35.60 | 35.60 | 35.42 | 35.58 | 8,612 | -0.10(-0.27%) |
Sep 17, 2019 | 35.35 | 35.67 | 35.24 | 35.67 | 9,424 | -0.02(-0.05%) |
Sep 16, 2019 | 35.77 | 35.78 | 35.61 | 35.69 | 73,959 | -0.40(-1.11%) |
Sep 13, 2019 | 36.12 | 36.21 | 36.09 | 36.09 | 18,928 | +0.20(+0.57%) |
Sep 12, 2019 | 35.79 | 36.01 | 35.66 | 35.89 | 55,835 | +0.43(+1.22%) |
Sep 11, 2019 | 35.35 | 35.51 | 35.35 | 35.46 | 13,102 | +0.22(+0.63%) |
Sep 10, 2019 | 35.38 | 35.38 | 35.17 | 35.23 | 30,077 | -0.18(-0.50%) |
Sep 09, 2019 | 35.41 | 35.52 | 35.36 | 35.41 | 8,107 | +0.02(+0.05%) |
Sep 06, 2019 | 35.43 | 35.44 | 35.29 | 35.39 | 8,833 | +0.10(+0.27%) |
Sep 05, 2019 | 35.05 | 35.31 | 35.05 | 35.29 | 20,493 | +0.64(+1.86%) |
Sep 04, 2019 | 34.63 | 34.69 | 34.60 | 34.65 | 29,932 | +0.55(+1.60%) |
Sep 03, 2019 | 34.06 | 34.17 | 34.06 | 34.10 | 7,619 | -0.01(-0.04%) |
Aug 30, 2019 | 34.23 | 34.23 | 34.00 | 34.11 | 21,031 | -0.05(-0.15%) |
Aug 29, 2019 | 34.11 | 34.26 | 34.09 | 34.17 | 16,524 | +0.43(+1.27%) |
Aug 28, 2019 | 33.47 | 33.81 | 33.44 | 33.74 | 17,441 | -0.07(-0.20%) |
Aug 27, 2019 | 34.06 | 34.06 | 33.78 | 33.81 | 10,722 | +0.26(+0.76%) |
Aug 26, 2019 | 33.60 | 33.60 | 33.52 | 33.55 | 5,386 | +0.33(+0.99%) |
Aug 23, 2019 | 33.78 | 34.04 | 33.18 | 33.22 | 47,532 | -0.81(-2.38%) |
Aug 22, 2019 | 34.25 | 34.25 | 33.85 | 34.03 | 7,649 | -0.39(-1.15%) |
Aug 21, 2019 | 34.60 | 34.61 | 34.40 | 34.42 | 14,627 | +0.11(+0.33%) |
Aug 20, 2019 | 34.42 | 34.47 | 34.31 | 34.31 | 9,544 | +0.02(+0.06%) |
Aug 19, 2019 | 34.34 | 34.49 | 34.25 | 34.29 | 10,642 | +0.72(+2.15%) |
Aug 16, 2019 | 33.21 | 33.66 | 33.21 | 33.57 | 14,512 | +0.63(+1.91%) |
Aug 15, 2019 | 33.02 | 33.02 | 32.77 | 32.94 | 16,348 | +0.54(+1.67%) |
Aug 14, 2019 | 32.60 | 32.64 | 32.37 | 32.40 | 36,736 | -0.91(-2.74%) |
Aug 13, 2019 | 32.44 | 33.60 | 32.44 | 33.31 | 125,325 | +0.84(+2.58%) |
Aug 12, 2019 | 32.42 | 32.57 | 32.28 | 32.47 | 9,506 | -0.30(-0.91%) |
Aug 09, 2019 | 32.81 | 32.82 | 32.55 | 32.77 | 23,976 | -0.35(-1.05%) |
Aug 08, 2019 | 32.92 | 33.15 | 32.91 | 33.12 | 9,382 | +0.55(+1.69%) |
Aug 07, 2019 | 32.04 | 32.57 | 32.00 | 32.56 | 79,641 | +0.17(+0.51%) |
Aug 06, 2019 | 32.58 | 32.58 | 32.29 | 32.40 | 25,101 | +0.43(+1.35%) |
Aug 05, 2019 | 32.48 | 32.48 | 31.79 | 31.97 | 29,871 | -1.51(-4.52%) |
Aug 02, 2019 | 33.77 | 33.81 | 33.47 | 33.48 | 61,203 | -0.44(-1.30%) |
Aug 01, 2019 | 35.13 | 35.39 | 33.86 | 33.92 | 53,175 | -1.01(-2.90%) |
Jul 31, 2019 | 35.28 | 35.28 | 34.93 | 34.93 | 11,106 | -0.43(-1.22%) |
Jul 30, 2019 | 35.27 | 35.44 | 35.27 | 35.36 | 33,270 | -0.27(-0.75%) |
Jul 29, 2019 | 35.68 | 35.69 | 35.57 | 35.63 | 14,488 | -0.15(-0.41%) |
Jul 26, 2019 | 35.76 | 35.82 | 35.75 | 35.78 | 6,309 | +0.05(+0.13%) |
Jul 25, 2019 | 35.97 | 35.97 | 35.71 | 35.73 | 5,205 | -0.17(-0.48%) |
Jul 24, 2019 | 35.71 | 35.90 | 35.71 | 35.90 | 5,520 | +0.33(+0.93%) |
Jul 23, 2019 | 35.40 | 35.57 | 35.37 | 35.57 | 10,509 | +0.50(+1.43%) |
Jul 22, 2019 | 35.18 | 35.24 | 35.06 | 35.07 | 7,651 | -0.15(-0.43%) |
Jul 19, 2019 | 35.35 | 35.44 | 35.22 | 35.22 | 15,984 | +0.13(+0.36%) |
Jul 18, 2019 | 35.10 | 35.13 | 35.01 | 35.09 | 26,895 | -0.22(-0.62%) |
Jul 17, 2019 | 35.44 | 35.44 | 35.31 | 35.31 | 12,814 | +0.00(+0.01%) |
Jul 16, 2019 | 35.39 | 35.47 | 35.25 | 35.31 | 13,096 | -0.03(-0.08%) |
Jul 15, 2019 | 35.23 | 35.38 | 35.23 | 35.34 | 13,828 | +0.44(+1.26%) |
Jul 12, 2019 | 34.89 | 34.91 | 34.85 | 34.90 | 6,099 | +0.11(+0.31%) |
Jul 11, 2019 | 34.95 | 34.95 | 34.76 | 34.79 | 20,173 | -0.19(-0.54%) |
Jul 10, 2019 | 35.17 | 35.27 | 34.89 | 34.98 | 17,963 | +0.11(+0.31%) |
Jul 09, 2019 | 34.59 | 34.87 | 34.59 | 34.87 | 29,217 | +0.01(+0.03%) |
Jul 08, 2019 | 35.02 | 35.02 | 34.84 | 34.86 | 9,708 | -0.57(-1.60%) |
Jul 05, 2019 | 35.60 | 35.64 | 35.32 | 35.43 | 33,230 | -0.49(-1.36%) |
Jul 03, 2019 | 36.00 | 36.00 | 35.82 | 35.92 | 13,460 | -0.24(-0.67%) |
Jul 02, 2019 | 36.21 | 36.22 | 36.08 | 36.16 | 19,359 | +0.09(+0.26%) |