Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.55 | 35.76 | 35.31 | 35.31 | 4,452,849 | +0.28(+0.80%) |
Sep 27, 2019 | 35.07 | 35.18 | 34.88 | 35.03 | 2,868,770 | +0.25(+0.71%) |
Sep 26, 2019 | 34.94 | 35.28 | 34.78 | 34.79 | 3,605,834 | +0.52(+1.52%) |
Sep 25, 2019 | 34.42 | 34.48 | 34.26 | 34.26 | 2,504,622 | -0.55(-1.57%) |
Sep 24, 2019 | 34.86 | 35.12 | 34.75 | 34.81 | 3,082,831 | +0.12(+0.36%) |
Sep 23, 2019 | 34.75 | 34.79 | 34.62 | 34.69 | 4,058,363 | +0.24(+0.70%) |
Sep 20, 2019 | 34.53 | 34.63 | 34.24 | 34.45 | 3,523,450 | +0.26(+0.75%) |
Sep 19, 2019 | 34.16 | 34.38 | 34.08 | 34.19 | 2,467,378 | +0.22(+0.63%) |
Sep 18, 2019 | 33.94 | 34.11 | 33.85 | 33.97 | 1,441,215 | -0.03(-0.10%) |
Sep 17, 2019 | 33.87 | 34.09 | 33.82 | 34.01 | 1,601,806 | +0.41(+1.23%) |
Sep 16, 2019 | 33.68 | 33.75 | 33.46 | 33.59 | 2,030,980 | -0.24(-0.71%) |
Sep 13, 2019 | 33.81 | 34.01 | 33.74 | 33.83 | 2,295,548 | -0.12(-0.34%) |
Sep 12, 2019 | 33.75 | 34.07 | 33.73 | 33.95 | 2,065,821 | +0.17(+0.51%) |
Sep 11, 2019 | 33.39 | 33.79 | 33.36 | 33.78 | 3,375,693 | -0.06(-0.17%) |
Sep 10, 2019 | 33.32 | 33.85 | 33.27 | 33.83 | 3,564,156 | -0.49(-1.42%) |
Sep 09, 2019 | 34.43 | 34.45 | 34.07 | 34.32 | 2,645,661 | -0.50(-1.45%) |
Sep 06, 2019 | 34.81 | 34.92 | 34.79 | 34.83 | 1,593,976 | -0.01(-0.02%) |
Sep 05, 2019 | 34.93 | 34.97 | 34.68 | 34.83 | 2,659,872 | -0.23(-0.66%) |
Sep 04, 2019 | 35.10 | 35.16 | 34.97 | 35.07 | 2,410,371 | -0.03(-0.09%) |
Sep 03, 2019 | 34.59 | 35.12 | 34.55 | 35.10 | 4,192,187 | +0.70(+2.02%) |
Aug 30, 2019 | 34.59 | 34.66 | 34.27 | 34.40 | 2,522,154 | -0.12(-0.34%) |
Aug 29, 2019 | 34.54 | 34.55 | 34.40 | 34.52 | 3,178,049 | +0.34(+0.99%) |
Aug 28, 2019 | 34.14 | 34.29 | 34.04 | 34.18 | 2,119,959 | +0.04(+0.12%) |
Aug 27, 2019 | 34.30 | 34.33 | 34.13 | 34.14 | 1,914,121 | -0.02(-0.07%) |
Aug 26, 2019 | 34.13 | 34.22 | 33.95 | 34.16 | 2,178,501 | +0.08(+0.24%) |
Aug 23, 2019 | 34.27 | 34.53 | 33.98 | 34.08 | 4,079,511 | +0.17(+0.51%) |
Aug 22, 2019 | 33.78 | 34.00 | 33.76 | 33.91 | 2,658,901 | +0.24(+0.71%) |
Aug 21, 2019 | 33.65 | 33.83 | 33.58 | 33.67 | 2,335,681 | +0.36(+1.07%) |
Aug 20, 2019 | 33.48 | 33.54 | 33.30 | 33.31 | 1,847,425 | -0.09(-0.27%) |
Aug 19, 2019 | 33.36 | 33.49 | 33.28 | 33.40 | 2,077,245 | +0.15(+0.45%) |
Aug 16, 2019 | 33.27 | 33.42 | 33.22 | 33.25 | 1,652,229 | +0.19(+0.58%) |
Aug 15, 2019 | 33.00 | 33.15 | 32.88 | 33.06 | 2,401,532 | +0.23(+0.71%) |
Aug 14, 2019 | 33.15 | 33.27 | 32.83 | 32.83 | 3,070,381 | -0.80(-2.39%) |
Aug 13, 2019 | 33.59 | 33.80 | 33.45 | 33.63 | 6,267,177 | +0.33(+0.99%) |
Aug 12, 2019 | 33.42 | 33.51 | 33.19 | 33.30 | 1,533,050 | -0.18(-0.54%) |
Aug 09, 2019 | 33.64 | 33.67 | 33.34 | 33.49 | 1,860,706 | -0.02(-0.07%) |
Aug 08, 2019 | 33.26 | 33.63 | 33.18 | 33.51 | 2,032,300 | +0.38(+1.14%) |
Aug 07, 2019 | 32.95 | 33.22 | 32.73 | 33.13 | 3,834,704 | +0.16(+0.50%) |
Aug 06, 2019 | 32.95 | 33.19 | 32.79 | 32.97 | 3,074,404 | -0.04(-0.12%) |
Aug 05, 2019 | 33.20 | 33.30 | 32.79 | 33.01 | 2,960,172 | -0.56(-1.68%) |
Aug 02, 2019 | 33.81 | 33.90 | 33.44 | 33.58 | 2,836,365 | -0.35(-1.04%) |
Aug 01, 2019 | 33.58 | 34.01 | 33.58 | 33.93 | 2,790,921 | +0.16(+0.48%) |
Jul 31, 2019 | 33.69 | 34.10 | 33.58 | 33.76 | 3,237,092 | -0.44(-1.29%) |
Jul 30, 2019 | 34.36 | 34.47 | 34.16 | 34.21 | 2,908,055 | -0.29(-0.85%) |
Jul 29, 2019 | 34.68 | 34.74 | 34.48 | 34.50 | 3,595,000 | +0.22(+0.64%) |
Jul 26, 2019 | 34.08 | 34.29 | 34.01 | 34.28 | 3,360,382 | +0.30(+0.89%) |
Jul 25, 2019 | 34.19 | 34.21 | 33.96 | 33.98 | 3,854,462 | +0.09(+0.27%) |
Jul 24, 2019 | 33.99 | 34.05 | 33.76 | 33.89 | 3,416,753 | +0.09(+0.27%) |
Jul 23, 2019 | 33.88 | 33.94 | 33.75 | 33.80 | 3,049,084 | +0.16(+0.46%) |
Jul 22, 2019 | 33.80 | 33.80 | 33.64 | 33.64 | 2,334,389 | +0.14(+0.42%) |
Jul 19, 2019 | 33.61 | 33.65 | 33.48 | 33.50 | 2,119,052 | -0.37(-1.09%) |
Jul 18, 2019 | 33.63 | 33.88 | 33.53 | 33.87 | 2,120,153 | +0.22(+0.66%) |
Jul 17, 2019 | 33.75 | 33.78 | 33.60 | 33.65 | 2,150,627 | -0.03(-0.10%) |
Jul 16, 2019 | 33.94 | 33.94 | 33.61 | 33.68 | 3,530,315 | +0.23(+0.68%) |
Jul 15, 2019 | 33.54 | 33.67 | 33.35 | 33.45 | 3,366,805 | +0.39(+1.19%) |
Jul 12, 2019 | 33.38 | 33.40 | 32.90 | 33.06 | 5,274,278 | -0.42(-1.25%) |
Jul 11, 2019 | 33.86 | 33.89 | 33.24 | 33.48 | 5,089,940 | -0.15(-0.44%) |
Jul 10, 2019 | 33.54 | 33.66 | 33.53 | 33.62 | 1,783,058 | +0.29(+0.88%) |
Jul 09, 2019 | 33.30 | 33.49 | 33.26 | 33.33 | 4,211,780 | +0.19(+0.57%) |
Jul 08, 2019 | 33.28 | 33.34 | 33.14 | 33.14 | 3,061,072 | -0.27(-0.81%) |
Jul 05, 2019 | 33.55 | 33.56 | 33.29 | 33.41 | 2,582,916 | -0.39(-1.16%) |
Jul 03, 2019 | 33.76 | 33.85 | 33.70 | 33.80 | 1,834,180 | +0.34(+1.00%) |
Jul 02, 2019 | 33.08 | 33.48 | 33.07 | 33.47 | 2,273,720 | +0.40(+1.21%) |