Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.70 | 38.97 | 38.38 | 38.70 | 2,238,500 | +0.00(+0.00%) |
Sep 27, 2019 | 38.66 | 38.83 | 38.16 | 38.70 | 2,894,477 | +0.20(+0.53%) |
Sep 26, 2019 | 37.78 | 38.70 | 37.78 | 38.49 | 3,033,419 | +0.71(+1.89%) |
Sep 25, 2019 | 37.46 | 37.91 | 37.26 | 37.78 | 4,763,762 | +0.42(+1.12%) |
Sep 24, 2019 | 37.83 | 38.03 | 37.30 | 37.36 | 3,258,914 | -0.25(-0.67%) |
Sep 23, 2019 | 37.33 | 38.09 | 37.19 | 37.61 | 2,848,224 | -0.11(-0.30%) |
Sep 20, 2019 | 38.23 | 38.40 | 37.66 | 37.72 | 3,797,116 | -0.39(-1.02%) |
Sep 19, 2019 | 38.37 | 38.60 | 37.89 | 38.11 | 4,219,584 | -0.40(-1.04%) |
Sep 18, 2019 | 37.64 | 38.65 | 37.56 | 38.51 | 4,780,737 | +0.18(+0.46%) |
Sep 17, 2019 | 40.15 | 40.15 | 37.42 | 38.33 | 7,531,861 | -1.33(-3.35%) |
Sep 16, 2019 | 39.89 | 40.17 | 39.60 | 39.66 | 3,067,351 | -0.45(-1.11%) |
Sep 13, 2019 | 40.38 | 40.47 | 40.00 | 40.11 | 2,277,386 | +0.01(+0.02%) |
Sep 12, 2019 | 40.33 | 40.38 | 39.64 | 40.10 | 3,251,832 | +0.08(+0.21%) |
Sep 11, 2019 | 39.46 | 40.01 | 38.99 | 40.01 | 3,230,308 | +0.68(+1.72%) |
Sep 10, 2019 | 38.97 | 39.41 | 38.69 | 39.34 | 3,082,477 | +0.29(+0.74%) |
Sep 09, 2019 | 38.99 | 39.16 | 38.73 | 39.05 | 2,404,452 | +0.29(+0.74%) |
Sep 06, 2019 | 38.47 | 39.25 | 38.47 | 38.76 | 2,983,448 | +0.45(+1.19%) |
Sep 05, 2019 | 38.06 | 38.75 | 38.06 | 38.31 | 2,550,947 | +0.56(+1.48%) |
Sep 04, 2019 | 37.40 | 37.79 | 37.38 | 37.75 | 2,684,741 | +0.76(+2.06%) |
Sep 03, 2019 | 37.51 | 37.74 | 36.52 | 36.99 | 2,711,802 | -0.83(-2.19%) |
Aug 30, 2019 | 38.40 | 38.48 | 37.79 | 37.81 | 2,237,640 | -0.32(-0.85%) |
Aug 29, 2019 | 37.66 | 38.23 | 37.53 | 38.14 | 2,627,684 | +0.98(+2.65%) |
Aug 28, 2019 | 36.30 | 37.32 | 35.91 | 37.15 | 2,631,308 | +0.63(+1.73%) |
Aug 27, 2019 | 36.85 | 36.88 | 35.91 | 36.52 | 3,339,009 | -0.07(-0.18%) |
Aug 26, 2019 | 36.13 | 36.63 | 35.91 | 36.59 | 2,265,461 | +0.70(+1.94%) |
Aug 23, 2019 | 37.37 | 37.40 | 35.69 | 35.89 | 2,913,650 | -1.76(-4.68%) |
Aug 22, 2019 | 38.02 | 38.20 | 37.49 | 37.66 | 3,160,688 | -0.33(-0.88%) |
Aug 21, 2019 | 37.85 | 38.35 | 37.50 | 37.99 | 5,534,785 | +1.19(+3.23%) |
Aug 20, 2019 | 36.02 | 37.13 | 35.90 | 36.80 | 4,337,793 | +0.76(+2.11%) |
Aug 19, 2019 | 36.30 | 36.40 | 36.01 | 36.04 | 2,240,630 | +0.33(+0.94%) |
Aug 16, 2019 | 35.53 | 35.81 | 35.36 | 35.71 | 2,068,422 | +0.43(+1.21%) |
Aug 15, 2019 | 35.42 | 35.78 | 35.00 | 35.28 | 1,653,102 | +0.07(+0.21%) |
Aug 14, 2019 | 35.89 | 35.96 | 34.92 | 35.20 | 2,428,266 | -1.16(-3.19%) |
Aug 13, 2019 | 36.13 | 37.14 | 36.03 | 36.37 | 1,938,605 | +0.31(+0.85%) |
Aug 12, 2019 | 36.12 | 36.35 | 35.97 | 36.06 | 1,497,267 | -0.30(-0.82%) |
Aug 09, 2019 | 36.69 | 36.74 | 36.16 | 36.36 | 2,039,986 | -0.62(-1.68%) |
Aug 08, 2019 | 36.57 | 37.09 | 36.56 | 36.98 | 2,904,124 | +0.63(+1.74%) |
Aug 07, 2019 | 36.07 | 36.45 | 35.72 | 36.35 | 3,886,261 | -0.33(-0.91%) |
Aug 06, 2019 | 36.14 | 36.72 | 35.75 | 36.68 | 2,585,756 | +0.75(+2.09%) |
Aug 05, 2019 | 36.55 | 36.86 | 35.45 | 35.93 | 3,864,415 | -1.18(-3.18%) |
Aug 02, 2019 | 36.29 | 37.21 | 36.07 | 37.11 | 3,742,613 | +0.75(+2.07%) |
Aug 01, 2019 | 37.88 | 38.31 | 36.30 | 36.36 | 4,614,925 | -1.49(-3.95%) |
Jul 31, 2019 | 38.57 | 38.70 | 37.40 | 37.85 | 2,882,542 | -0.73(-1.90%) |
Jul 30, 2019 | 37.49 | 38.59 | 37.31 | 38.58 | 2,564,140 | +0.72(+1.91%) |
Jul 29, 2019 | 38.53 | 38.72 | 37.72 | 37.86 | 2,374,225 | -0.67(-1.73%) |
Jul 26, 2019 | 38.22 | 39.17 | 38.22 | 38.53 | 3,895,243 | -0.82(-2.08%) |
Jul 25, 2019 | 38.06 | 39.53 | 37.55 | 39.35 | 7,672,213 | +2.95(+8.11%) |
Jul 24, 2019 | 35.57 | 36.67 | 35.37 | 36.39 | 5,490,345 | +0.56(+1.55%) |
Jul 23, 2019 | 35.14 | 35.89 | 35.07 | 35.84 | 2,839,455 | +0.96(+2.74%) |
Jul 22, 2019 | 35.14 | 35.27 | 34.67 | 34.88 | 3,731,663 | -0.26(-0.74%) |
Jul 19, 2019 | 35.64 | 35.80 | 35.12 | 35.14 | 3,413,225 | -0.33(-0.94%) |
Jul 18, 2019 | 35.67 | 35.67 | 34.97 | 35.47 | 4,472,887 | -0.39(-1.09%) |
Jul 17, 2019 | 36.52 | 36.52 | 35.85 | 35.86 | 2,324,882 | -0.71(-1.95%) |
Jul 16, 2019 | 36.34 | 36.62 | 36.23 | 36.58 | 3,039,160 | +0.43(+1.18%) |
Jul 15, 2019 | 36.01 | 36.26 | 35.80 | 36.15 | 2,196,453 | +0.18(+0.49%) |
Jul 12, 2019 | 35.49 | 36.08 | 35.41 | 35.98 | 3,343,319 | +0.58(+1.65%) |
Jul 11, 2019 | 35.47 | 35.69 | 35.14 | 35.39 | 3,719,595 | -0.15(-0.42%) |
Jul 10, 2019 | 36.30 | 36.47 | 35.39 | 35.54 | 3,161,124 | -0.82(-2.27%) |
Jul 09, 2019 | 36.43 | 36.45 | 36.01 | 36.36 | 2,272,541 | -0.23(-0.63%) |
Jul 08, 2019 | 36.68 | 36.96 | 36.47 | 36.59 | 1,883,991 | -0.28(-0.75%) |
Jul 05, 2019 | 36.74 | 36.90 | 36.22 | 36.87 | 1,600,778 | +0.05(+0.13%) |
Jul 03, 2019 | 36.92 | 37.17 | 36.78 | 36.83 | 2,384,149 | +0.09(+0.25%) |
Jul 02, 2019 | 36.46 | 36.76 | 36.13 | 36.73 | 2,566,018 | +0.11(+0.30%) |