Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.34 | 37.88 | 37.34 | 37.77 | 3,240,025 | +0.46(+1.23%) |
Sep 27, 2019 | 37.57 | 37.95 | 37.26 | 37.31 | 4,700,440 | -0.13(-0.34%) |
Sep 26, 2019 | 37.66 | 37.80 | 37.20 | 37.43 | 3,783,215 | -0.56(-1.48%) |
Sep 25, 2019 | 36.90 | 38.02 | 36.56 | 38.00 | 5,571,490 | +1.06(+2.88%) |
Sep 24, 2019 | 37.87 | 38.05 | 36.42 | 36.94 | 5,708,934 | -1.04(-2.73%) |
Sep 23, 2019 | 37.56 | 38.22 | 37.35 | 37.97 | 4,550,695 | -0.24(-0.62%) |
Sep 20, 2019 | 37.62 | 38.72 | 37.31 | 38.21 | 13,360,473 | +0.45(+1.20%) |
Sep 19, 2019 | 38.14 | 38.37 | 37.64 | 37.76 | 3,200,019 | +0.10(+0.27%) |
Sep 18, 2019 | 37.97 | 37.97 | 37.27 | 37.66 | 3,270,710 | -0.39(-1.02%) |
Sep 17, 2019 | 38.58 | 38.91 | 37.74 | 38.05 | 6,209,521 | -0.80(-2.06%) |
Sep 16, 2019 | 38.59 | 39.61 | 38.27 | 38.85 | 6,359,333 | +0.64(+1.68%) |
Sep 13, 2019 | 37.76 | 38.39 | 37.45 | 38.20 | 5,081,335 | +0.97(+2.62%) |
Sep 12, 2019 | 37.31 | 37.40 | 36.12 | 37.23 | 4,604,685 | +0.07(+0.19%) |
Sep 11, 2019 | 36.87 | 37.29 | 36.13 | 37.16 | 5,608,099 | +0.44(+1.21%) |
Sep 10, 2019 | 35.75 | 36.75 | 35.49 | 36.71 | 5,934,902 | +1.48(+4.21%) |
Sep 09, 2019 | 34.50 | 35.37 | 34.29 | 35.23 | 4,854,686 | +0.96(+2.80%) |
Sep 06, 2019 | 34.51 | 34.61 | 33.81 | 34.27 | 4,059,895 | -0.10(-0.28%) |
Sep 05, 2019 | 34.20 | 34.85 | 34.15 | 34.37 | 5,102,696 | +0.65(+1.93%) |
Sep 04, 2019 | 33.76 | 33.92 | 33.17 | 33.72 | 3,366,754 | +0.59(+1.77%) |
Sep 03, 2019 | 33.40 | 33.47 | 32.62 | 33.13 | 4,239,559 | -0.66(-1.95%) |
Aug 30, 2019 | 33.95 | 34.08 | 33.50 | 33.79 | 5,179,492 | +0.21(+0.61%) |
Aug 29, 2019 | 33.55 | 34.08 | 33.46 | 33.58 | 4,159,070 | +0.44(+1.32%) |
Aug 28, 2019 | 32.08 | 33.24 | 31.77 | 33.15 | 5,954,386 | +1.05(+3.28%) |
Aug 27, 2019 | 32.11 | 32.53 | 31.90 | 32.09 | 5,327,693 | +0.27(+0.86%) |
Aug 26, 2019 | 32.17 | 32.23 | 31.66 | 31.82 | 4,367,175 | +0.09(+0.27%) |
Aug 23, 2019 | 32.74 | 32.76 | 31.53 | 31.74 | 8,617,960 | -1.04(-3.19%) |
Aug 22, 2019 | 33.77 | 34.22 | 32.76 | 32.78 | 7,791,341 | -0.96(-2.84%) |
Aug 21, 2019 | 34.18 | 34.49 | 33.71 | 33.74 | 5,641,376 | +0.09(+0.28%) |
Aug 20, 2019 | 35.27 | 35.27 | 33.58 | 33.65 | 7,662,094 | -1.90(-5.35%) |
Aug 19, 2019 | 35.36 | 35.75 | 35.20 | 35.55 | 4,637,862 | +0.85(+2.45%) |
Aug 16, 2019 | 33.75 | 34.93 | 33.34 | 34.70 | 5,882,820 | +0.88(+2.60%) |
Aug 15, 2019 | 34.54 | 34.59 | 33.49 | 33.82 | 4,482,756 | -0.55(-1.59%) |
Aug 14, 2019 | 35.70 | 35.98 | 34.30 | 34.36 | 7,925,313 | -2.16(-5.91%) |
Aug 13, 2019 | 35.69 | 37.23 | 35.53 | 36.52 | 6,943,606 | +0.90(+2.54%) |
Aug 12, 2019 | 36.16 | 36.48 | 35.49 | 35.62 | 5,160,275 | -0.74(-2.04%) |
Aug 09, 2019 | 36.19 | 36.63 | 35.94 | 36.36 | 5,737,481 | -0.12(-0.32%) |
Aug 08, 2019 | 35.24 | 36.50 | 35.23 | 36.48 | 5,865,921 | +1.48(+4.23%) |
Aug 07, 2019 | 34.38 | 35.08 | 34.23 | 34.99 | 5,759,771 | +0.36(+1.04%) |
Aug 06, 2019 | 35.17 | 35.43 | 34.09 | 34.64 | 6,031,808 | -0.26(-0.76%) |
Aug 05, 2019 | 35.13 | 35.18 | 34.36 | 34.90 | 6,601,457 | -0.65(-1.82%) |
Aug 02, 2019 | 36.40 | 37.03 | 35.37 | 35.55 | 6,858,245 | -0.97(-2.67%) |
Aug 01, 2019 | 37.54 | 37.89 | 36.47 | 36.52 | 7,444,142 | -1.24(-3.28%) |
Jul 31, 2019 | 37.80 | 38.53 | 37.38 | 37.76 | 6,655,696 | +0.03(+0.08%) |
Jul 30, 2019 | 37.25 | 37.76 | 37.25 | 37.73 | 5,380,374 | +0.27(+0.73%) |
Jul 29, 2019 | 37.82 | 38.10 | 37.40 | 37.46 | 5,413,118 | -0.83(-2.16%) |
Jul 26, 2019 | 39.19 | 39.21 | 38.14 | 38.28 | 6,498,554 | -1.29(-3.27%) |
Jul 25, 2019 | 40.26 | 40.53 | 39.21 | 39.58 | 5,457,453 | -1.57(-3.83%) |
Jul 24, 2019 | 40.93 | 41.31 | 40.57 | 41.15 | 4,510,880 | +0.13(+0.32%) |
Jul 23, 2019 | 39.76 | 41.24 | 39.72 | 41.02 | 5,628,427 | +1.36(+3.42%) |
Jul 22, 2019 | 40.15 | 40.20 | 39.45 | 39.66 | 3,610,852 | -0.50(-1.24%) |
Jul 19, 2019 | 40.36 | 40.40 | 40.15 | 40.16 | 4,132,469 | -0.18(-0.44%) |
Jul 18, 2019 | 40.05 | 40.58 | 39.98 | 40.34 | 4,698,263 | +0.12(+0.29%) |
Jul 17, 2019 | 40.66 | 40.77 | 39.94 | 40.23 | 5,666,759 | -0.56(-1.38%) |
Jul 16, 2019 | 39.72 | 41.04 | 39.72 | 40.79 | 7,710,989 | +1.08(+2.73%) |
Jul 15, 2019 | 38.80 | 39.72 | 38.71 | 39.70 | 6,316,199 | +0.95(+2.45%) |
Jul 12, 2019 | 37.78 | 39.01 | 37.48 | 38.75 | 5,552,376 | +1.50(+4.04%) |
Jul 11, 2019 | 37.21 | 37.47 | 36.78 | 37.25 | 5,390,378 | +0.18(+0.48%) |
Jul 10, 2019 | 37.68 | 37.75 | 37.04 | 37.07 | 4,499,019 | -0.25(-0.67%) |
Jul 09, 2019 | 37.65 | 37.75 | 37.03 | 37.32 | 6,372,109 | -0.51(-1.34%) |
Jul 08, 2019 | 38.46 | 38.59 | 37.72 | 37.82 | 7,613,992 | -0.62(-1.60%) |
Jul 05, 2019 | 38.21 | 38.49 | 38.17 | 38.44 | 3,245,300 | -0.02(-0.04%) |
Jul 03, 2019 | 38.56 | 38.71 | 38.35 | 38.46 | 3,180,391 | -0.05(-0.14%) |
Jul 02, 2019 | 38.98 | 39.02 | 38.01 | 38.51 | 6,062,659 | -0.59(-1.51%) |