Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.13 | 38.22 | 37.85 | 37.92 | 818,889 | -0.14(-0.37%) |
Sep 27, 2019 | 38.25 | 38.69 | 37.86 | 38.06 | 2,209,612 | +0.08(+0.21%) |
Sep 26, 2019 | 38.26 | 38.31 | 37.95 | 37.98 | 1,627,572 | -0.40(-1.03%) |
Sep 25, 2019 | 37.82 | 38.47 | 37.76 | 38.38 | 1,268,613 | +0.59(+1.56%) |
Sep 24, 2019 | 38.21 | 38.41 | 37.56 | 37.79 | 1,430,038 | -0.48(-1.26%) |
Sep 23, 2019 | 38.01 | 38.43 | 37.84 | 38.27 | 1,842,350 | +0.00(+0.00%) |
Sep 20, 2019 | 38.39 | 38.74 | 38.16 | 38.27 | 3,464,768 | -0.10(-0.26%) |
Sep 19, 2019 | 38.57 | 38.94 | 38.33 | 38.37 | 3,143,803 | -0.26(-0.68%) |
Sep 18, 2019 | 38.25 | 38.79 | 38.04 | 38.64 | 1,710,122 | +0.26(+0.68%) |
Sep 17, 2019 | 38.60 | 38.60 | 38.08 | 38.37 | 3,926,980 | -0.43(-1.10%) |
Sep 16, 2019 | 38.41 | 38.93 | 38.32 | 38.80 | 1,126,514 | -0.02(-0.04%) |
Sep 13, 2019 | 38.80 | 39.14 | 38.61 | 38.82 | 1,981,749 | +0.38(+0.98%) |
Sep 12, 2019 | 38.16 | 38.65 | 37.81 | 38.44 | 2,407,977 | +0.04(+0.11%) |
Sep 11, 2019 | 38.02 | 38.43 | 37.42 | 38.40 | 2,041,725 | +0.46(+1.22%) |
Sep 10, 2019 | 37.41 | 37.96 | 37.38 | 37.94 | 2,026,931 | +0.64(+1.71%) |
Sep 09, 2019 | 36.37 | 37.44 | 36.26 | 37.30 | 4,036,866 | +1.22(+3.39%) |
Sep 06, 2019 | 36.22 | 36.41 | 36.00 | 36.08 | 1,636,515 | -0.19(-0.53%) |
Sep 05, 2019 | 35.85 | 36.62 | 35.85 | 36.27 | 2,304,213 | +0.95(+2.70%) |
Sep 04, 2019 | 35.33 | 35.41 | 35.08 | 35.32 | 1,534,663 | +0.26(+0.75%) |
Sep 03, 2019 | 35.56 | 35.56 | 34.83 | 35.05 | 2,185,521 | -0.71(-1.98%) |
Aug 30, 2019 | 35.88 | 36.07 | 35.64 | 35.76 | 1,476,779 | +0.12(+0.34%) |
Aug 29, 2019 | 35.27 | 35.75 | 35.25 | 35.64 | 1,731,830 | +0.72(+2.05%) |
Aug 28, 2019 | 34.33 | 35.14 | 34.33 | 34.92 | 2,199,468 | +0.43(+1.24%) |
Aug 27, 2019 | 35.16 | 35.28 | 34.30 | 34.50 | 2,010,858 | -0.56(-1.59%) |
Aug 26, 2019 | 34.96 | 35.08 | 34.71 | 35.05 | 1,791,918 | +0.31(+0.88%) |
Aug 23, 2019 | 35.57 | 36.02 | 34.58 | 34.75 | 5,677,649 | -1.08(-3.02%) |
Aug 22, 2019 | 35.99 | 36.11 | 35.55 | 35.83 | 1,464,709 | +0.15(+0.42%) |
Aug 21, 2019 | 35.71 | 35.82 | 35.56 | 35.68 | 1,693,103 | +0.21(+0.59%) |
Aug 20, 2019 | 35.74 | 35.79 | 35.40 | 35.47 | 963,619 | -0.50(-1.38%) |
Aug 19, 2019 | 36.19 | 36.20 | 35.94 | 35.97 | 1,180,125 | +0.40(+1.13%) |
Aug 16, 2019 | 34.93 | 35.65 | 34.93 | 35.57 | 1,918,199 | +0.88(+2.54%) |
Aug 15, 2019 | 34.95 | 35.17 | 34.59 | 34.69 | 1,928,185 | -0.23(-0.65%) |
Aug 14, 2019 | 35.13 | 35.47 | 34.65 | 34.92 | 3,671,046 | -1.17(-3.24%) |
Aug 13, 2019 | 35.57 | 36.67 | 35.54 | 36.09 | 3,064,390 | +0.33(+0.93%) |
Aug 12, 2019 | 36.06 | 36.09 | 35.70 | 35.75 | 2,881,205 | -0.77(-2.10%) |
Aug 09, 2019 | 36.52 | 36.71 | 36.23 | 36.52 | 1,141,965 | -0.19(-0.52%) |
Aug 08, 2019 | 36.25 | 36.84 | 36.20 | 36.71 | 4,580,980 | +0.73(+2.04%) |
Aug 07, 2019 | 35.67 | 36.09 | 35.24 | 35.98 | 3,003,843 | -0.45(-1.22%) |
Aug 06, 2019 | 36.33 | 36.51 | 35.72 | 36.43 | 2,298,476 | +0.33(+0.92%) |
Aug 05, 2019 | 36.50 | 36.61 | 35.58 | 36.09 | 2,136,717 | -1.19(-3.19%) |
Aug 02, 2019 | 37.46 | 37.59 | 36.79 | 37.28 | 4,876,453 | -0.31(-0.84%) |
Aug 01, 2019 | 39.03 | 39.31 | 37.47 | 37.60 | 4,922,384 | -1.50(-3.84%) |
Jul 31, 2019 | 39.25 | 39.49 | 38.97 | 39.10 | 4,446,472 | -0.17(-0.44%) |
Jul 30, 2019 | 38.62 | 39.29 | 38.57 | 39.27 | 1,702,024 | +0.37(+0.94%) |
Jul 29, 2019 | 39.15 | 39.35 | 38.82 | 38.91 | 1,945,064 | -0.34(-0.87%) |
Jul 26, 2019 | 38.81 | 39.32 | 38.72 | 39.25 | 1,562,200 | +0.52(+1.33%) |
Jul 25, 2019 | 39.15 | 39.28 | 38.60 | 38.73 | 4,288,600 | -0.39(-1.00%) |
Jul 24, 2019 | 38.16 | 39.23 | 38.13 | 39.12 | 2,762,252 | +0.84(+2.19%) |
Jul 23, 2019 | 37.81 | 38.31 | 37.74 | 38.29 | 1,985,727 | +0.48(+1.27%) |
Jul 22, 2019 | 37.96 | 37.97 | 37.61 | 37.81 | 4,767,036 | -0.21(-0.55%) |
Jul 19, 2019 | 37.81 | 38.26 | 37.81 | 38.02 | 1,651,171 | +0.24(+0.65%) |
Jul 18, 2019 | 37.34 | 37.99 | 37.22 | 37.77 | 1,551,206 | +0.32(+0.86%) |
Jul 17, 2019 | 37.53 | 37.68 | 37.22 | 37.45 | 1,441,075 | -0.25(-0.67%) |
Jul 16, 2019 | 37.77 | 37.87 | 37.44 | 37.70 | 1,773,186 | -0.03(-0.07%) |
Jul 15, 2019 | 38.50 | 38.50 | 37.63 | 37.73 | 1,989,566 | -0.67(-1.75%) |
Jul 12, 2019 | 38.09 | 38.50 | 38.01 | 38.40 | 2,220,494 | +0.36(+0.94%) |
Jul 11, 2019 | 37.85 | 38.12 | 37.60 | 38.04 | 1,130,546 | +0.29(+0.76%) |
Jul 10, 2019 | 38.09 | 38.15 | 37.66 | 37.75 | 1,883,760 | -0.36(-0.94%) |
Jul 09, 2019 | 37.71 | 38.15 | 37.69 | 38.11 | 1,491,724 | +0.13(+0.34%) |
Jul 08, 2019 | 38.18 | 38.30 | 37.85 | 37.98 | 1,957,136 | -0.45(-1.16%) |
Jul 05, 2019 | 38.31 | 38.59 | 38.21 | 38.43 | 2,176,294 | +0.40(+1.06%) |
Jul 03, 2019 | 37.78 | 38.09 | 37.69 | 38.02 | 2,106,102 | +0.38(+1.02%) |
Jul 02, 2019 | 38.13 | 38.16 | 37.47 | 37.64 | 2,249,055 | -0.52(-1.37%) |