Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.30 | 37.84 | 37.30 | 37.73 | 3,243,240 | +0.46(+1.23%) |
Sep 27, 2019 | 37.53 | 37.91 | 37.22 | 37.27 | 4,705,103 | -0.13(-0.34%) |
Sep 26, 2019 | 37.62 | 37.76 | 37.16 | 37.40 | 3,786,969 | -0.56(-1.48%) |
Sep 25, 2019 | 36.86 | 37.98 | 36.53 | 37.96 | 5,577,017 | +1.06(+2.88%) |
Sep 24, 2019 | 37.83 | 38.01 | 36.38 | 36.90 | 5,714,598 | -1.04(-2.73%) |
Sep 23, 2019 | 37.52 | 38.18 | 37.31 | 37.94 | 4,555,209 | -0.24(-0.62%) |
Sep 20, 2019 | 37.59 | 38.68 | 37.27 | 38.17 | 13,373,729 | +0.45(+1.20%) |
Sep 19, 2019 | 38.10 | 38.33 | 37.60 | 37.72 | 3,203,194 | +0.10(+0.27%) |
Sep 18, 2019 | 37.93 | 37.93 | 37.23 | 37.62 | 3,273,955 | -0.39(-1.02%) |
Sep 17, 2019 | 38.54 | 38.87 | 37.70 | 38.01 | 6,215,682 | -0.80(-2.06%) |
Sep 16, 2019 | 38.55 | 39.58 | 38.23 | 38.81 | 6,365,642 | +0.64(+1.68%) |
Sep 13, 2019 | 37.72 | 38.36 | 37.41 | 38.17 | 5,086,376 | +0.97(+2.62%) |
Sep 12, 2019 | 37.27 | 37.37 | 36.08 | 37.19 | 4,609,253 | +0.07(+0.19%) |
Sep 11, 2019 | 36.84 | 37.26 | 36.09 | 37.12 | 5,613,663 | +0.44(+1.21%) |
Sep 10, 2019 | 35.71 | 36.72 | 35.46 | 36.68 | 5,940,790 | +1.48(+4.21%) |
Sep 09, 2019 | 34.47 | 35.34 | 34.25 | 35.20 | 4,859,503 | +0.96(+2.80%) |
Sep 06, 2019 | 34.48 | 34.57 | 33.78 | 34.24 | 4,063,923 | -0.10(-0.28%) |
Sep 05, 2019 | 34.17 | 34.82 | 34.12 | 34.33 | 5,107,759 | +0.65(+1.93%) |
Sep 04, 2019 | 33.72 | 33.88 | 33.14 | 33.68 | 3,370,094 | +0.59(+1.77%) |
Sep 03, 2019 | 33.37 | 33.44 | 32.58 | 33.10 | 4,243,765 | -0.66(-1.95%) |
Aug 30, 2019 | 33.91 | 34.05 | 33.47 | 33.76 | 5,184,631 | +0.21(+0.61%) |
Aug 29, 2019 | 33.52 | 34.05 | 33.42 | 33.55 | 4,163,197 | +0.44(+1.32%) |
Aug 28, 2019 | 32.05 | 33.21 | 31.74 | 33.11 | 5,960,294 | +1.05(+3.28%) |
Aug 27, 2019 | 32.08 | 32.50 | 31.87 | 32.06 | 5,332,979 | +0.27(+0.86%) |
Aug 26, 2019 | 32.14 | 32.20 | 31.63 | 31.79 | 4,371,509 | +0.09(+0.27%) |
Aug 23, 2019 | 32.71 | 32.72 | 31.49 | 31.70 | 8,626,511 | -1.04(-3.19%) |
Aug 22, 2019 | 33.74 | 34.19 | 32.72 | 32.75 | 7,799,072 | -0.96(-2.84%) |
Aug 21, 2019 | 34.15 | 34.45 | 33.67 | 33.71 | 5,646,973 | +0.09(+0.28%) |
Aug 20, 2019 | 35.24 | 35.24 | 33.54 | 33.61 | 7,669,696 | -1.90(-5.35%) |
Aug 19, 2019 | 35.33 | 35.72 | 35.16 | 35.51 | 4,642,464 | +0.85(+2.45%) |
Aug 16, 2019 | 33.71 | 34.90 | 33.31 | 34.66 | 5,888,657 | +0.88(+2.60%) |
Aug 15, 2019 | 34.51 | 34.55 | 33.46 | 33.78 | 4,487,204 | -0.55(-1.59%) |
Aug 14, 2019 | 35.67 | 35.94 | 34.27 | 34.33 | 7,933,177 | -2.16(-5.91%) |
Aug 13, 2019 | 35.65 | 37.19 | 35.50 | 36.49 | 6,950,495 | +0.90(+2.54%) |
Aug 12, 2019 | 36.13 | 36.45 | 35.45 | 35.58 | 5,165,395 | -0.74(-2.04%) |
Aug 09, 2019 | 36.15 | 36.60 | 35.90 | 36.32 | 5,743,174 | -0.12(-0.32%) |
Aug 08, 2019 | 35.20 | 36.46 | 35.19 | 36.44 | 5,871,741 | +1.48(+4.23%) |
Aug 07, 2019 | 34.34 | 35.05 | 34.20 | 34.96 | 5,765,486 | +0.36(+1.04%) |
Aug 06, 2019 | 35.13 | 35.40 | 34.06 | 34.60 | 6,037,793 | -0.26(-0.76%) |
Aug 05, 2019 | 35.09 | 35.15 | 34.32 | 34.87 | 6,608,007 | -0.65(-1.82%) |
Aug 02, 2019 | 36.36 | 36.99 | 35.33 | 35.51 | 6,865,049 | -0.97(-2.67%) |
Aug 01, 2019 | 37.50 | 37.85 | 36.43 | 36.49 | 7,451,528 | -1.24(-3.28%) |
Jul 31, 2019 | 37.76 | 38.50 | 37.34 | 37.72 | 6,662,300 | +0.03(+0.08%) |
Jul 30, 2019 | 37.21 | 37.72 | 37.21 | 37.69 | 5,385,712 | +0.27(+0.73%) |
Jul 29, 2019 | 37.79 | 38.07 | 37.37 | 37.42 | 5,418,489 | -0.83(-2.16%) |
Jul 26, 2019 | 39.15 | 39.17 | 38.10 | 38.25 | 6,505,001 | -1.29(-3.27%) |
Jul 25, 2019 | 40.22 | 40.49 | 39.17 | 39.54 | 5,462,868 | -1.57(-3.83%) |
Jul 24, 2019 | 40.89 | 41.27 | 40.53 | 41.11 | 4,515,356 | +0.13(+0.32%) |
Jul 23, 2019 | 39.72 | 41.20 | 39.68 | 40.98 | 5,634,012 | +1.36(+3.42%) |
Jul 22, 2019 | 40.11 | 40.16 | 39.41 | 39.62 | 3,614,435 | -0.50(-1.24%) |
Jul 19, 2019 | 40.32 | 40.36 | 40.11 | 40.12 | 4,136,569 | -0.18(-0.44%) |
Jul 18, 2019 | 40.01 | 40.54 | 39.94 | 40.30 | 4,702,925 | +0.12(+0.29%) |
Jul 17, 2019 | 40.62 | 40.73 | 39.90 | 40.19 | 5,672,382 | -0.56(-1.38%) |
Jul 16, 2019 | 39.68 | 41.00 | 39.68 | 40.75 | 7,718,640 | +1.08(+2.73%) |
Jul 15, 2019 | 38.76 | 39.68 | 38.67 | 39.66 | 6,322,466 | +0.95(+2.45%) |
Jul 12, 2019 | 37.74 | 38.97 | 37.44 | 38.71 | 5,557,886 | +1.50(+4.04%) |
Jul 11, 2019 | 37.17 | 37.43 | 36.74 | 37.21 | 5,395,727 | +0.18(+0.48%) |
Jul 10, 2019 | 37.65 | 37.71 | 37.01 | 37.03 | 4,503,483 | -0.25(-0.67%) |
Jul 09, 2019 | 37.62 | 37.72 | 36.99 | 37.28 | 6,378,431 | -0.51(-1.34%) |
Jul 08, 2019 | 38.43 | 38.55 | 37.68 | 37.79 | 7,621,547 | -0.62(-1.60%) |
Jul 05, 2019 | 38.17 | 38.45 | 38.13 | 38.40 | 3,248,520 | -0.02(-0.04%) |
Jul 03, 2019 | 38.52 | 38.67 | 38.32 | 38.42 | 3,183,547 | -0.05(-0.14%) |
Jul 02, 2019 | 38.94 | 38.99 | 37.97 | 38.47 | 6,068,675 | -0.59(-1.52%) |