Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.85 | 37.38 | 36.85 | 37.27 | 3,283,287 | +0.45(+1.23%) |
Sep 27, 2019 | 37.07 | 37.45 | 36.77 | 36.82 | 4,763,201 | -0.13(-0.34%) |
Sep 26, 2019 | 37.16 | 37.30 | 36.71 | 36.94 | 3,833,730 | -0.56(-1.48%) |
Sep 25, 2019 | 36.41 | 37.52 | 36.08 | 37.50 | 5,645,882 | +1.05(+2.88%) |
Sep 24, 2019 | 37.37 | 37.54 | 35.94 | 36.45 | 5,785,161 | -1.02(-2.73%) |
Sep 23, 2019 | 37.07 | 37.71 | 36.86 | 37.47 | 4,611,457 | -0.23(-0.62%) |
Sep 20, 2019 | 37.13 | 38.21 | 36.82 | 37.71 | 13,538,866 | +0.45(+1.20%) |
Sep 19, 2019 | 37.64 | 37.86 | 37.14 | 37.26 | 3,242,747 | +0.10(+0.27%) |
Sep 18, 2019 | 37.47 | 37.47 | 36.78 | 37.16 | 3,314,382 | -0.38(-1.02%) |
Sep 17, 2019 | 38.07 | 38.40 | 37.24 | 37.54 | 6,292,432 | -0.79(-2.06%) |
Sep 16, 2019 | 38.08 | 39.09 | 37.76 | 38.33 | 6,444,245 | +0.63(+1.68%) |
Sep 13, 2019 | 37.26 | 37.89 | 36.96 | 37.70 | 5,149,182 | +0.96(+2.62%) |
Sep 12, 2019 | 36.82 | 36.91 | 35.64 | 36.74 | 4,666,168 | +0.07(+0.19%) |
Sep 11, 2019 | 36.39 | 36.80 | 35.65 | 36.67 | 5,682,980 | +0.44(+1.21%) |
Sep 10, 2019 | 35.28 | 36.27 | 35.03 | 36.23 | 6,014,146 | +1.46(+4.21%) |
Sep 09, 2019 | 34.05 | 34.91 | 33.84 | 34.77 | 4,919,507 | +0.95(+2.80%) |
Sep 06, 2019 | 34.06 | 34.15 | 33.37 | 33.82 | 4,114,104 | -0.09(-0.28%) |
Sep 05, 2019 | 33.75 | 34.39 | 33.70 | 33.91 | 5,170,828 | +0.64(+1.93%) |
Sep 04, 2019 | 33.31 | 33.47 | 32.73 | 33.27 | 3,411,708 | +0.58(+1.77%) |
Sep 03, 2019 | 32.96 | 33.03 | 32.19 | 32.69 | 4,296,167 | -0.65(-1.95%) |
Aug 30, 2019 | 33.50 | 33.63 | 33.06 | 33.34 | 5,248,650 | +0.20(+0.61%) |
Aug 29, 2019 | 33.11 | 33.63 | 33.02 | 33.14 | 4,214,603 | +0.43(+1.31%) |
Aug 28, 2019 | 31.66 | 32.80 | 31.36 | 32.71 | 6,033,891 | +1.04(+3.28%) |
Aug 27, 2019 | 31.69 | 32.10 | 31.48 | 31.67 | 5,398,830 | +0.27(+0.86%) |
Aug 26, 2019 | 31.75 | 31.81 | 31.24 | 31.40 | 4,425,487 | +0.08(+0.27%) |
Aug 23, 2019 | 32.31 | 32.33 | 31.11 | 31.32 | 8,733,029 | -1.03(-3.19%) |
Aug 22, 2019 | 33.33 | 33.77 | 32.33 | 32.35 | 7,895,373 | -0.95(-2.84%) |
Aug 21, 2019 | 33.73 | 34.03 | 33.26 | 33.29 | 5,716,701 | +0.09(+0.28%) |
Aug 20, 2019 | 34.81 | 34.81 | 33.13 | 33.20 | 7,764,400 | -1.88(-5.35%) |
Aug 19, 2019 | 34.89 | 35.28 | 34.73 | 35.08 | 4,699,788 | +0.84(+2.45%) |
Aug 16, 2019 | 33.30 | 34.47 | 32.90 | 34.24 | 5,961,369 | +0.87(+2.60%) |
Aug 15, 2019 | 34.09 | 34.13 | 33.05 | 33.37 | 4,542,611 | -0.54(-1.59%) |
Aug 14, 2019 | 35.23 | 35.50 | 33.85 | 33.91 | 8,031,134 | -2.13(-5.91%) |
Aug 13, 2019 | 35.22 | 36.74 | 35.06 | 36.04 | 7,036,319 | +0.89(+2.54%) |
Aug 12, 2019 | 35.69 | 36.00 | 35.02 | 35.15 | 5,229,176 | -0.73(-2.04%) |
Aug 09, 2019 | 35.71 | 36.15 | 35.46 | 35.88 | 5,814,090 | -0.12(-0.32%) |
Aug 08, 2019 | 34.77 | 36.02 | 34.76 | 35.99 | 5,944,244 | +1.46(+4.23%) |
Aug 07, 2019 | 33.93 | 34.62 | 33.78 | 34.53 | 5,836,677 | +0.35(+1.04%) |
Aug 06, 2019 | 34.70 | 34.96 | 33.64 | 34.18 | 6,112,347 | -0.26(-0.76%) |
Aug 05, 2019 | 34.66 | 34.72 | 33.90 | 34.44 | 6,689,601 | -0.64(-1.82%) |
Aug 02, 2019 | 35.92 | 36.54 | 34.90 | 35.08 | 6,949,818 | -0.96(-2.67%) |
Aug 01, 2019 | 37.04 | 37.39 | 35.99 | 36.04 | 7,543,538 | -1.22(-3.28%) |
Jul 31, 2019 | 37.30 | 38.03 | 36.89 | 37.26 | 6,744,565 | +0.03(+0.08%) |
Jul 30, 2019 | 36.76 | 37.26 | 36.76 | 37.23 | 5,452,214 | +0.27(+0.73%) |
Jul 29, 2019 | 37.33 | 37.60 | 36.91 | 36.96 | 5,485,396 | -0.82(-2.16%) |
Jul 26, 2019 | 38.67 | 38.70 | 37.63 | 37.78 | 6,585,324 | -1.28(-3.27%) |
Jul 25, 2019 | 39.73 | 40.00 | 38.70 | 39.06 | 5,530,323 | -1.55(-3.83%) |
Jul 24, 2019 | 40.39 | 40.76 | 40.03 | 40.61 | 4,571,110 | +0.13(+0.32%) |
Jul 23, 2019 | 39.23 | 40.70 | 39.20 | 40.48 | 5,703,580 | +1.34(+3.42%) |
Jul 22, 2019 | 39.62 | 39.67 | 38.93 | 39.14 | 3,659,065 | -0.49(-1.24%) |
Jul 19, 2019 | 39.83 | 39.87 | 39.62 | 39.63 | 4,187,647 | -0.18(-0.44%) |
Jul 18, 2019 | 39.53 | 40.04 | 39.45 | 39.81 | 4,760,996 | +0.12(+0.29%) |
Jul 17, 2019 | 40.13 | 40.23 | 39.41 | 39.70 | 5,742,423 | -0.55(-1.38%) |
Jul 16, 2019 | 39.20 | 40.50 | 39.20 | 40.25 | 7,813,949 | +1.07(+2.73%) |
Jul 15, 2019 | 38.29 | 39.20 | 38.20 | 39.18 | 6,400,535 | +0.94(+2.45%) |
Jul 12, 2019 | 37.28 | 38.50 | 36.99 | 38.24 | 5,626,513 | +1.48(+4.04%) |
Jul 11, 2019 | 36.72 | 36.97 | 36.29 | 36.76 | 5,462,352 | +0.18(+0.48%) |
Jul 10, 2019 | 37.19 | 37.25 | 36.56 | 36.58 | 4,559,092 | -0.25(-0.67%) |
Jul 09, 2019 | 37.16 | 37.26 | 36.54 | 36.83 | 6,457,191 | -0.50(-1.34%) |
Jul 08, 2019 | 37.96 | 38.08 | 37.22 | 37.33 | 7,715,656 | -0.61(-1.60%) |
Jul 05, 2019 | 37.70 | 37.98 | 37.66 | 37.93 | 3,288,632 | -0.02(-0.04%) |
Jul 03, 2019 | 38.05 | 38.20 | 37.85 | 37.95 | 3,222,857 | -0.05(-0.14%) |
Jul 02, 2019 | 38.46 | 38.51 | 37.51 | 38.00 | 6,143,609 | -0.58(-1.52%) |