Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.42 | 36.01 | 35.42 | 35.94 | 6,733,004 | +0.56(+1.59%) |
Sep 27, 2019 | 35.69 | 35.86 | 35.13 | 35.38 | 11,605,917 | -0.51(-1.41%) |
Sep 26, 2019 | 36.04 | 36.40 | 35.82 | 35.89 | 8,002,640 | -0.30(-0.82%) |
Sep 25, 2019 | 35.89 | 36.42 | 35.36 | 36.18 | 13,336,953 | -0.30(-0.81%) |
Sep 24, 2019 | 37.23 | 37.50 | 36.38 | 36.48 | 8,081,986 | -0.63(-1.69%) |
Sep 23, 2019 | 37.22 | 37.32 | 36.90 | 37.10 | 6,142,495 | -0.11(-0.30%) |
Sep 20, 2019 | 37.39 | 37.68 | 37.01 | 37.21 | 13,920,485 | -0.04(-0.10%) |
Sep 19, 2019 | 37.25 | 37.62 | 37.19 | 37.25 | 4,351,289 | +0.04(+0.10%) |
Sep 18, 2019 | 37.37 | 37.45 | 36.68 | 37.21 | 4,693,558 | -0.16(-0.42%) |
Sep 17, 2019 | 37.05 | 37.49 | 36.72 | 37.37 | 6,922,818 | +0.21(+0.57%) |
Sep 16, 2019 | 36.65 | 37.24 | 36.58 | 37.16 | 6,241,016 | -0.06(-0.17%) |
Sep 13, 2019 | 37.26 | 37.62 | 37.07 | 37.22 | 5,897,858 | +0.07(+0.20%) |
Sep 12, 2019 | 37.03 | 37.38 | 36.84 | 37.15 | 5,343,655 | +0.36(+0.98%) |
Sep 11, 2019 | 37.05 | 37.12 | 36.58 | 36.79 | 6,719,849 | -0.34(-0.92%) |
Sep 10, 2019 | 37.85 | 37.98 | 36.91 | 37.13 | 7,274,260 | -1.04(-2.73%) |
Sep 09, 2019 | 37.37 | 38.18 | 37.25 | 38.17 | 9,792,401 | +0.95(+2.55%) |
Sep 06, 2019 | 37.75 | 37.88 | 37.19 | 37.22 | 6,208,043 | -0.40(-1.05%) |
Sep 05, 2019 | 36.90 | 37.67 | 36.83 | 37.62 | 7,683,077 | +1.07(+2.93%) |
Sep 04, 2019 | 36.58 | 36.77 | 35.99 | 36.55 | 8,121,955 | -0.09(-0.25%) |
Sep 03, 2019 | 36.93 | 37.23 | 36.51 | 36.64 | 5,980,012 | -0.51(-1.37%) |
Aug 30, 2019 | 37.55 | 37.56 | 37.05 | 37.15 | 4,850,928 | -0.09(-0.25%) |
Aug 29, 2019 | 37.22 | 37.50 | 37.01 | 37.24 | 7,823,112 | +0.40(+1.10%) |
Aug 28, 2019 | 35.72 | 36.99 | 35.63 | 36.84 | 11,668,174 | +1.00(+2.80%) |
Aug 27, 2019 | 36.30 | 36.53 | 35.57 | 35.83 | 9,930,792 | -0.37(-1.02%) |
Aug 26, 2019 | 35.96 | 36.22 | 35.74 | 36.20 | 7,150,530 | +0.64(+1.81%) |
Aug 23, 2019 | 36.55 | 36.56 | 35.42 | 35.56 | 8,191,807 | -1.19(-3.25%) |
Aug 22, 2019 | 37.27 | 37.28 | 36.57 | 36.75 | 5,387,553 | -0.35(-0.94%) |
Aug 21, 2019 | 37.19 | 37.24 | 36.97 | 37.10 | 6,045,485 | +0.32(+0.87%) |
Aug 20, 2019 | 36.97 | 37.08 | 36.74 | 36.78 | 5,819,097 | -0.33(-0.89%) |
Aug 19, 2019 | 37.27 | 37.48 | 37.05 | 37.11 | 7,130,787 | +0.34(+0.92%) |
Aug 16, 2019 | 36.58 | 36.82 | 36.41 | 36.77 | 4,581,296 | +0.53(+1.47%) |
Aug 15, 2019 | 36.66 | 36.72 | 35.87 | 36.24 | 7,298,829 | -0.18(-0.50%) |
Aug 14, 2019 | 36.84 | 37.10 | 36.34 | 36.42 | 8,070,576 | -1.23(-3.27%) |
Aug 13, 2019 | 36.67 | 37.70 | 36.60 | 37.65 | 6,145,920 | +1.14(+3.12%) |
Aug 12, 2019 | 36.73 | 36.80 | 36.22 | 36.51 | 4,576,350 | -0.52(-1.41%) |
Aug 09, 2019 | 37.67 | 37.74 | 36.93 | 37.04 | 6,846,640 | -0.86(-2.28%) |
Aug 08, 2019 | 36.75 | 37.91 | 36.72 | 37.90 | 7,526,481 | +1.41(+3.85%) |
Aug 07, 2019 | 36.04 | 36.58 | 35.70 | 36.50 | 6,069,079 | +0.03(+0.08%) |
Aug 06, 2019 | 36.03 | 36.51 | 35.72 | 36.47 | 9,209,083 | +0.81(+2.27%) |
Aug 05, 2019 | 36.75 | 36.90 | 35.41 | 35.66 | 8,381,903 | -1.63(-4.36%) |
Aug 02, 2019 | 37.58 | 37.64 | 36.99 | 37.29 | 6,797,992 | -0.48(-1.27%) |
Aug 01, 2019 | 38.00 | 38.58 | 37.47 | 37.76 | 11,634,405 | -0.08(-0.22%) |
Jul 31, 2019 | 38.02 | 38.17 | 37.33 | 37.85 | 9,593,598 | -0.17(-0.46%) |
Jul 30, 2019 | 37.95 | 38.13 | 37.74 | 38.02 | 6,886,387 | -0.17(-0.46%) |
Jul 29, 2019 | 37.93 | 38.27 | 37.78 | 38.20 | 8,545,185 | +0.31(+0.82%) |
Jul 26, 2019 | 37.61 | 38.03 | 37.51 | 37.88 | 9,126,242 | +0.39(+1.03%) |
Jul 25, 2019 | 37.71 | 37.81 | 37.43 | 37.50 | 5,712,588 | -0.20(-0.54%) |
Jul 24, 2019 | 37.55 | 37.84 | 37.47 | 37.70 | 6,956,031 | +0.00(+0.00%) |
Jul 23, 2019 | 37.56 | 37.82 | 37.38 | 37.70 | 9,512,196 | +0.33(+0.89%) |
Jul 22, 2019 | 36.99 | 37.73 | 36.92 | 37.37 | 10,477,536 | +0.42(+1.14%) |
Jul 19, 2019 | 36.62 | 37.06 | 36.27 | 36.95 | 14,197,936 | +0.40(+1.11%) |
Jul 18, 2019 | 37.76 | 38.59 | 35.85 | 36.54 | 29,470,134 | +0.68(+1.90%) |
Jul 17, 2019 | 36.74 | 37.77 | 35.77 | 35.86 | 16,575,407 | -0.82(-2.23%) |
Jul 16, 2019 | 36.85 | 36.91 | 36.41 | 36.68 | 8,284,283 | -0.32(-0.87%) |
Jul 15, 2019 | 36.84 | 37.05 | 36.51 | 37.00 | 6,159,316 | +0.19(+0.52%) |
Jul 12, 2019 | 36.48 | 36.85 | 36.39 | 36.81 | 5,753,746 | +0.42(+1.16%) |
Jul 11, 2019 | 36.63 | 36.70 | 36.09 | 36.39 | 6,346,202 | -0.38(-1.02%) |
Jul 10, 2019 | 36.93 | 37.10 | 36.44 | 36.76 | 5,924,553 | +0.06(+0.18%) |
Jul 09, 2019 | 36.37 | 36.74 | 36.30 | 36.70 | 6,489,536 | +0.37(+1.01%) |
Jul 08, 2019 | 36.49 | 36.57 | 36.20 | 36.33 | 5,960,782 | -0.24(-0.65%) |
Jul 05, 2019 | 36.53 | 36.75 | 36.25 | 36.57 | 4,203,539 | -0.09(-0.25%) |
Jul 03, 2019 | 36.87 | 36.97 | 36.62 | 36.66 | 3,721,520 | -0.17(-0.45%) |
Jul 02, 2019 | 36.67 | 36.93 | 36.49 | 36.83 | 6,930,686 | +0.17(+0.48%) |