Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.36 | 39.50 | 38.95 | 39.20 | 8,182,371 | -0.16(-0.41%) |
Sep 27, 2019 | 39.51 | 39.70 | 39.04 | 39.36 | 4,152,669 | -0.24(-0.62%) |
Sep 26, 2019 | 39.76 | 39.88 | 39.52 | 39.60 | 3,616,068 | -0.08(-0.20%) |
Sep 25, 2019 | 39.34 | 39.72 | 39.21 | 39.69 | 4,982,320 | +0.31(+0.78%) |
Sep 24, 2019 | 38.91 | 39.56 | 38.87 | 39.38 | 5,011,335 | +0.56(+1.44%) |
Sep 23, 2019 | 38.55 | 38.95 | 38.48 | 38.82 | 3,764,663 | +0.30(+0.78%) |
Sep 20, 2019 | 39.03 | 39.13 | 38.41 | 38.52 | 13,589,135 | -0.59(-1.50%) |
Sep 19, 2019 | 39.22 | 39.22 | 38.99 | 39.10 | 2,913,322 | +0.00(+0.00%) |
Sep 18, 2019 | 39.17 | 39.23 | 38.85 | 39.10 | 3,284,887 | +0.02(+0.04%) |
Sep 17, 2019 | 38.64 | 39.15 | 38.64 | 39.08 | 4,631,032 | +0.43(+1.11%) |
Sep 16, 2019 | 38.52 | 38.69 | 38.40 | 38.65 | 2,621,585 | +0.15(+0.40%) |
Sep 13, 2019 | 38.65 | 38.84 | 38.40 | 38.50 | 2,736,086 | -0.21(-0.55%) |
Sep 12, 2019 | 38.71 | 39.09 | 38.51 | 38.71 | 3,298,198 | +0.03(+0.08%) |
Sep 11, 2019 | 37.86 | 38.68 | 37.72 | 38.68 | 4,339,938 | +0.69(+1.82%) |
Sep 10, 2019 | 38.04 | 38.09 | 37.60 | 37.99 | 7,324,923 | -0.15(-0.38%) |
Sep 09, 2019 | 37.87 | 38.14 | 37.75 | 38.13 | 4,472,431 | +0.20(+0.51%) |
Sep 06, 2019 | 37.86 | 38.04 | 37.76 | 37.94 | 2,774,352 | +0.13(+0.34%) |
Sep 05, 2019 | 37.84 | 37.98 | 37.64 | 37.81 | 3,417,307 | -0.26(-0.68%) |
Sep 04, 2019 | 38.04 | 38.24 | 37.71 | 38.07 | 4,768,106 | +0.24(+0.64%) |
Sep 03, 2019 | 37.40 | 37.84 | 37.27 | 37.82 | 5,060,471 | +0.44(+1.17%) |
Aug 30, 2019 | 37.47 | 37.50 | 37.20 | 37.39 | 4,963,147 | +0.05(+0.13%) |
Aug 29, 2019 | 37.24 | 37.41 | 37.05 | 37.34 | 4,901,743 | +0.34(+0.92%) |
Aug 28, 2019 | 37.02 | 37.26 | 36.72 | 37.00 | 5,722,078 | +0.07(+0.20%) |
Aug 27, 2019 | 37.09 | 37.20 | 36.89 | 36.92 | 4,967,025 | +0.03(+0.09%) |
Aug 26, 2019 | 36.71 | 36.95 | 36.61 | 36.89 | 4,409,008 | +0.33(+0.89%) |
Aug 23, 2019 | 37.13 | 37.30 | 36.39 | 36.56 | 6,173,389 | -0.58(-1.55%) |
Aug 22, 2019 | 36.91 | 37.20 | 36.78 | 37.14 | 4,557,314 | +0.18(+0.48%) |
Aug 21, 2019 | 36.45 | 36.99 | 36.44 | 36.96 | 5,236,948 | +0.45(+1.22%) |
Aug 20, 2019 | 36.73 | 36.73 | 36.31 | 36.52 | 3,810,905 | -0.16(-0.44%) |
Aug 19, 2019 | 36.30 | 36.80 | 36.21 | 36.68 | 5,511,153 | +0.37(+1.01%) |
Aug 16, 2019 | 35.89 | 36.36 | 35.82 | 36.31 | 5,791,466 | +0.46(+1.27%) |
Aug 15, 2019 | 35.37 | 36.02 | 35.37 | 35.86 | 5,084,436 | +0.48(+1.36%) |
Aug 14, 2019 | 35.67 | 35.94 | 35.30 | 35.38 | 4,424,601 | -0.53(-1.47%) |
Aug 13, 2019 | 35.83 | 36.17 | 35.72 | 35.91 | 3,969,714 | -0.29(-0.81%) |
Aug 12, 2019 | 35.96 | 36.25 | 35.85 | 36.20 | 2,697,841 | +0.28(+0.77%) |
Aug 09, 2019 | 36.01 | 36.26 | 35.87 | 35.92 | 3,793,755 | -0.04(-0.11%) |
Aug 08, 2019 | 35.42 | 36.06 | 35.20 | 35.96 | 2,943,312 | +0.55(+1.56%) |
Aug 07, 2019 | 35.26 | 35.65 | 34.85 | 35.41 | 3,680,639 | +0.12(+0.35%) |
Aug 06, 2019 | 35.19 | 35.41 | 34.70 | 35.29 | 5,609,283 | +0.29(+0.84%) |
Aug 05, 2019 | 35.62 | 35.64 | 34.71 | 35.00 | 14,131,547 | -0.65(-1.83%) |
Aug 02, 2019 | 35.91 | 35.95 | 35.50 | 35.65 | 11,511,990 | -0.10(-0.29%) |
Aug 01, 2019 | 35.33 | 35.98 | 35.15 | 35.75 | 8,905,749 | +0.33(+0.93%) |
Jul 31, 2019 | 35.82 | 35.92 | 35.32 | 35.42 | 10,288,637 | -0.41(-1.15%) |
Jul 30, 2019 | 35.81 | 36.05 | 35.30 | 35.83 | 7,387,276 | +0.01(+0.02%) |
Jul 29, 2019 | 35.65 | 35.83 | 35.54 | 35.83 | 6,036,263 | +0.33(+0.93%) |
Jul 26, 2019 | 35.45 | 35.61 | 35.21 | 35.50 | 7,091,797 | +0.15(+0.43%) |
Jul 25, 2019 | 35.00 | 35.48 | 34.87 | 35.34 | 6,784,947 | +0.20(+0.57%) |
Jul 24, 2019 | 35.60 | 35.61 | 34.76 | 35.14 | 5,780,108 | +0.24(+0.69%) |
Jul 23, 2019 | 35.11 | 35.14 | 34.83 | 34.90 | 10,205,396 | -0.23(-0.64%) |
Jul 22, 2019 | 35.01 | 35.23 | 34.77 | 35.13 | 3,030,663 | +0.09(+0.25%) |
Jul 19, 2019 | 35.36 | 35.61 | 35.04 | 35.04 | 2,503,286 | -0.44(-1.23%) |
Jul 18, 2019 | 35.27 | 35.49 | 34.84 | 35.47 | 3,155,495 | +0.24(+0.69%) |
Jul 17, 2019 | 35.22 | 35.55 | 35.20 | 35.23 | 2,700,483 | +0.14(+0.41%) |
Jul 16, 2019 | 35.22 | 35.36 | 34.87 | 35.08 | 2,731,669 | -0.25(-0.71%) |
Jul 15, 2019 | 34.91 | 35.33 | 34.83 | 35.33 | 4,375,632 | +0.36(+1.04%) |
Jul 12, 2019 | 35.15 | 35.21 | 34.79 | 34.97 | 4,339,882 | -0.14(-0.41%) |
Jul 11, 2019 | 34.99 | 35.28 | 34.69 | 35.12 | 2,783,347 | +0.08(+0.23%) |
Jul 10, 2019 | 35.17 | 35.27 | 34.96 | 35.04 | 2,279,662 | -0.04(-0.11%) |
Jul 09, 2019 | 35.08 | 35.14 | 34.76 | 35.08 | 2,892,960 | -0.01(-0.02%) |
Jul 08, 2019 | 35.28 | 35.39 | 34.90 | 35.08 | 2,271,659 | -0.14(-0.41%) |
Jul 05, 2019 | 35.07 | 35.31 | 34.62 | 35.23 | 2,200,662 | -0.07(-0.21%) |
Jul 03, 2019 | 35.16 | 35.49 | 35.09 | 35.30 | 2,317,094 | +0.31(+0.90%) |
Jul 02, 2019 | 34.51 | 35.05 | 34.50 | 34.99 | 3,314,412 | +0.56(+1.61%) |