Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.97 | 35.22 | 34.97 | 35.14 | 2,197,167 | +0.07(+0.21%) |
Sep 27, 2019 | 34.98 | 35.31 | 34.94 | 35.07 | 8,130,031 | +0.38(+1.09%) |
Sep 26, 2019 | 35.05 | 35.08 | 34.65 | 34.69 | 2,547,161 | -0.32(-0.92%) |
Sep 25, 2019 | 34.45 | 35.08 | 34.45 | 35.02 | 2,266,008 | +0.32(+0.93%) |
Sep 24, 2019 | 35.10 | 35.19 | 34.54 | 34.69 | 3,218,849 | -1.06(-2.96%) |
Sep 23, 2019 | 35.41 | 35.84 | 35.32 | 35.75 | 1,969,637 | +0.11(+0.32%) |
Sep 20, 2019 | 35.60 | 35.98 | 35.60 | 35.64 | 2,920,129 | -0.06(-0.17%) |
Sep 19, 2019 | 35.86 | 35.96 | 35.65 | 35.70 | 2,409,802 | -0.09(-0.26%) |
Sep 18, 2019 | 36.05 | 36.09 | 35.56 | 35.79 | 2,087,645 | -0.38(-1.04%) |
Sep 17, 2019 | 35.79 | 36.22 | 35.64 | 36.17 | 2,361,575 | -0.03(-0.07%) |
Sep 16, 2019 | 36.59 | 36.74 | 36.10 | 36.20 | 3,342,257 | -0.81(-2.19%) |
Sep 13, 2019 | 37.36 | 37.41 | 36.98 | 37.01 | 3,690,254 | +0.78(+2.16%) |
Sep 12, 2019 | 35.99 | 36.38 | 35.87 | 36.22 | 3,063,361 | +0.30(+0.85%) |
Sep 11, 2019 | 35.85 | 35.95 | 35.67 | 35.92 | 2,068,135 | +0.26(+0.72%) |
Sep 10, 2019 | 35.23 | 35.81 | 35.15 | 35.66 | 2,906,977 | +0.32(+0.90%) |
Sep 09, 2019 | 35.06 | 35.36 | 35.06 | 35.35 | 2,551,562 | +0.16(+0.44%) |
Sep 06, 2019 | 35.25 | 35.37 | 35.14 | 35.19 | 2,830,904 | -0.01(-0.02%) |
Sep 05, 2019 | 34.78 | 35.25 | 34.75 | 35.20 | 4,222,301 | +0.38(+1.10%) |
Sep 04, 2019 | 34.68 | 34.82 | 34.56 | 34.81 | 3,342,001 | +1.10(+3.26%) |
Sep 03, 2019 | 33.59 | 33.84 | 33.55 | 33.71 | 2,069,091 | -0.41(-1.21%) |
Aug 30, 2019 | 34.13 | 34.29 | 33.93 | 34.13 | 4,488,243 | +0.89(+2.68%) |
Aug 29, 2019 | 33.49 | 33.51 | 33.17 | 33.24 | 2,725,802 | +0.38(+1.15%) |
Aug 28, 2019 | 32.64 | 33.18 | 32.53 | 32.86 | 4,070,468 | +0.34(+1.04%) |
Aug 27, 2019 | 32.82 | 32.84 | 32.51 | 32.52 | 2,359,503 | -0.10(-0.31%) |
Aug 26, 2019 | 32.58 | 32.78 | 32.43 | 32.62 | 2,055,586 | +0.25(+0.77%) |
Aug 23, 2019 | 32.78 | 33.13 | 32.30 | 32.37 | 2,900,417 | -0.38(-1.17%) |
Aug 22, 2019 | 32.74 | 32.88 | 32.53 | 32.76 | 3,644,783 | +0.05(+0.14%) |
Aug 21, 2019 | 32.92 | 32.94 | 32.66 | 32.71 | 3,989,197 | -0.16(-0.49%) |
Aug 20, 2019 | 33.06 | 33.23 | 32.85 | 32.87 | 3,005,637 | -0.28(-0.83%) |
Aug 19, 2019 | 33.38 | 33.44 | 33.15 | 33.15 | 3,044,474 | +0.21(+0.63%) |
Aug 16, 2019 | 32.95 | 33.07 | 32.80 | 32.94 | 2,288,734 | -0.10(-0.31%) |
Aug 15, 2019 | 33.05 | 33.09 | 32.77 | 33.04 | 2,495,955 | +0.28(+0.84%) |
Aug 14, 2019 | 33.13 | 33.26 | 32.76 | 32.76 | 2,807,256 | -0.98(-2.90%) |
Aug 13, 2019 | 32.94 | 33.88 | 32.90 | 33.74 | 4,155,849 | +0.82(+2.48%) |
Aug 12, 2019 | 33.25 | 33.26 | 32.87 | 32.93 | 2,664,454 | +0.01(+0.04%) |
Aug 09, 2019 | 33.52 | 33.60 | 32.87 | 32.91 | 4,527,964 | -1.26(-3.69%) |
Aug 08, 2019 | 33.78 | 34.22 | 33.71 | 34.17 | 3,554,775 | +0.82(+2.45%) |
Aug 07, 2019 | 33.13 | 33.42 | 33.10 | 33.36 | 4,042,246 | -0.38(-1.11%) |
Aug 06, 2019 | 33.98 | 34.01 | 33.33 | 33.73 | 4,937,238 | +0.00(+0.00%) |
Aug 05, 2019 | 33.87 | 34.00 | 33.44 | 33.73 | 5,731,227 | -0.74(-2.14%) |
Aug 02, 2019 | 34.80 | 34.94 | 34.38 | 34.47 | 4,921,828 | -0.81(-2.29%) |
Aug 01, 2019 | 35.73 | 36.02 | 35.03 | 35.28 | 5,622,952 | -1.65(-4.47%) |
Jul 31, 2019 | 36.93 | 37.45 | 36.51 | 36.93 | 4,981,371 | -0.62(-1.65%) |
Jul 30, 2019 | 37.39 | 37.58 | 37.27 | 37.55 | 3,538,855 | +0.15(+0.40%) |
Jul 29, 2019 | 37.54 | 37.55 | 37.15 | 37.40 | 1,704,631 | +0.18(+0.49%) |
Jul 26, 2019 | 37.41 | 37.42 | 37.03 | 37.22 | 1,916,672 | +0.15(+0.40%) |
Jul 25, 2019 | 37.14 | 37.34 | 36.90 | 37.07 | 3,010,966 | -0.48(-1.27%) |
Jul 24, 2019 | 37.37 | 37.65 | 37.26 | 37.55 | 4,926,541 | -1.62(-4.15%) |
Jul 23, 2019 | 39.50 | 39.59 | 39.02 | 39.17 | 2,360,432 | -0.13(-0.33%) |
Jul 22, 2019 | 39.50 | 39.66 | 39.09 | 39.30 | 2,584,614 | -0.23(-0.59%) |
Jul 19, 2019 | 39.61 | 39.79 | 39.34 | 39.54 | 2,468,797 | +0.30(+0.76%) |
Jul 18, 2019 | 39.05 | 39.28 | 38.82 | 39.24 | 2,413,577 | -0.20(-0.51%) |
Jul 17, 2019 | 39.30 | 39.57 | 39.27 | 39.44 | 2,699,968 | +0.34(+0.88%) |
Jul 16, 2019 | 39.25 | 39.29 | 38.90 | 39.10 | 4,124,364 | -0.70(-1.76%) |
Jul 15, 2019 | 39.83 | 39.95 | 39.62 | 39.79 | 3,429,504 | +0.52(+1.32%) |
Jul 12, 2019 | 39.43 | 39.62 | 39.24 | 39.28 | 2,585,189 | -0.09(-0.23%) |
Jul 11, 2019 | 39.35 | 39.54 | 39.21 | 39.37 | 3,002,156 | -0.35(-0.88%) |
Jul 10, 2019 | 39.70 | 39.81 | 39.52 | 39.72 | 2,484,402 | +0.52(+1.34%) |
Jul 09, 2019 | 39.10 | 39.23 | 38.96 | 39.19 | 2,990,653 | +0.06(+0.17%) |
Jul 08, 2019 | 39.23 | 39.41 | 39.05 | 39.13 | 3,386,971 | +0.28(+0.72%) |
Jul 05, 2019 | 38.77 | 38.98 | 38.27 | 38.85 | 7,625,573 | -2.11(-5.15%) |
Jul 03, 2019 | 40.90 | 41.00 | 40.69 | 40.96 | 2,931,581 | -0.27(-0.66%) |
Jul 02, 2019 | 40.82 | 41.42 | 40.58 | 41.23 | 4,670,649 | +0.61(+1.51%) |