Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.89 | 39.20 | 38.84 | 39.06 | 2,111,640 | +0.17(+0.44%) |
Sep 27, 2019 | 39.01 | 39.06 | 38.69 | 38.89 | 1,613,345 | +0.00(+0.00%) |
Sep 26, 2019 | 38.85 | 39.02 | 38.60 | 38.89 | 1,967,814 | +0.21(+0.55%) |
Sep 25, 2019 | 38.45 | 38.79 | 38.40 | 38.68 | 2,511,653 | +0.30(+0.79%) |
Sep 24, 2019 | 38.31 | 38.45 | 38.10 | 38.38 | 4,019,608 | +0.32(+0.85%) |
Sep 23, 2019 | 38.44 | 38.77 | 38.04 | 38.05 | 1,926,725 | -0.30(-0.79%) |
Sep 20, 2019 | 38.47 | 38.56 | 38.17 | 38.36 | 2,900,037 | -0.02(-0.05%) |
Sep 19, 2019 | 38.43 | 38.63 | 38.21 | 38.38 | 1,791,771 | +0.00(+0.00%) |
Sep 18, 2019 | 38.76 | 39.03 | 38.02 | 38.38 | 2,049,901 | -0.19(-0.49%) |
Sep 17, 2019 | 38.24 | 38.85 | 38.15 | 38.56 | 1,640,234 | +0.30(+0.79%) |
Sep 16, 2019 | 38.27 | 38.41 | 37.88 | 38.26 | 1,806,108 | -0.13(-0.35%) |
Sep 13, 2019 | 39.05 | 39.47 | 38.24 | 38.39 | 3,514,165 | -0.91(-2.32%) |
Sep 12, 2019 | 39.75 | 39.96 | 39.17 | 39.31 | 3,514,205 | -0.48(-1.21%) |
Sep 11, 2019 | 38.95 | 39.81 | 38.76 | 39.79 | 3,682,311 | +0.78(+1.99%) |
Sep 10, 2019 | 37.94 | 39.02 | 37.94 | 39.01 | 2,736,365 | +0.68(+1.77%) |
Sep 09, 2019 | 38.13 | 38.35 | 37.86 | 38.33 | 1,975,430 | +0.28(+0.73%) |
Sep 06, 2019 | 38.13 | 38.19 | 37.88 | 38.05 | 1,650,623 | +0.04(+0.12%) |
Sep 05, 2019 | 38.30 | 38.35 | 37.84 | 38.01 | 2,676,911 | +0.02(+0.05%) |
Sep 04, 2019 | 38.26 | 38.54 | 37.81 | 37.99 | 3,198,609 | -0.28(-0.72%) |
Sep 03, 2019 | 37.89 | 38.31 | 37.68 | 38.27 | 2,580,532 | +0.21(+0.54%) |
Aug 30, 2019 | 38.17 | 38.41 | 37.89 | 38.06 | 1,839,809 | +0.14(+0.38%) |
Aug 29, 2019 | 37.97 | 38.08 | 37.58 | 37.92 | 1,991,380 | +0.13(+0.35%) |
Aug 28, 2019 | 37.94 | 38.13 | 37.69 | 37.79 | 2,048,589 | -0.10(-0.26%) |
Aug 27, 2019 | 38.06 | 38.14 | 37.67 | 37.88 | 2,860,431 | -0.20(-0.52%) |
Aug 26, 2019 | 37.76 | 38.08 | 37.28 | 38.08 | 3,400,422 | +0.56(+1.50%) |
Aug 23, 2019 | 38.14 | 38.19 | 36.98 | 37.52 | 3,976,496 | -0.85(-2.21%) |
Aug 22, 2019 | 37.74 | 38.49 | 36.78 | 38.37 | 6,344,049 | +1.77(+4.83%) |
Aug 21, 2019 | 36.71 | 36.83 | 36.29 | 36.60 | 4,290,980 | +0.06(+0.17%) |
Aug 20, 2019 | 36.70 | 37.03 | 36.43 | 36.54 | 3,392,072 | -0.28(-0.75%) |
Aug 19, 2019 | 37.22 | 37.29 | 36.55 | 36.81 | 3,401,236 | -0.21(-0.58%) |
Aug 16, 2019 | 37.07 | 37.16 | 36.86 | 37.03 | 2,541,926 | +0.05(+0.14%) |
Aug 15, 2019 | 36.56 | 37.06 | 36.39 | 36.97 | 2,320,225 | +0.63(+1.72%) |
Aug 14, 2019 | 37.21 | 37.25 | 36.34 | 36.35 | 2,755,187 | -0.98(-2.63%) |
Aug 13, 2019 | 37.45 | 37.88 | 37.22 | 37.33 | 3,476,994 | -0.04(-0.11%) |
Aug 12, 2019 | 37.16 | 37.48 | 37.07 | 37.37 | 2,476,583 | +0.11(+0.30%) |
Aug 09, 2019 | 37.34 | 37.66 | 37.22 | 37.26 | 3,137,695 | -0.06(-0.17%) |
Aug 08, 2019 | 36.53 | 37.43 | 36.37 | 37.32 | 3,496,618 | +0.80(+2.18%) |
Aug 07, 2019 | 36.15 | 36.68 | 35.87 | 36.53 | 4,929,996 | +0.33(+0.91%) |
Aug 06, 2019 | 36.45 | 36.45 | 35.91 | 36.20 | 3,636,095 | -0.19(-0.52%) |
Aug 05, 2019 | 36.96 | 37.31 | 36.21 | 36.38 | 3,927,905 | -0.56(-1.52%) |
Aug 02, 2019 | 36.91 | 37.40 | 36.80 | 36.95 | 4,139,264 | +0.12(+0.32%) |
Aug 01, 2019 | 36.78 | 37.55 | 36.65 | 36.83 | 3,610,814 | +0.21(+0.59%) |
Jul 31, 2019 | 37.03 | 37.28 | 36.23 | 36.62 | 2,465,421 | -0.57(-1.54%) |
Jul 30, 2019 | 37.08 | 37.38 | 36.94 | 37.19 | 1,455,961 | +0.17(+0.46%) |
Jul 29, 2019 | 36.96 | 37.26 | 36.76 | 37.02 | 1,406,641 | +0.05(+0.15%) |
Jul 26, 2019 | 36.58 | 37.13 | 36.45 | 36.96 | 1,594,315 | +0.49(+1.35%) |
Jul 25, 2019 | 36.00 | 36.56 | 35.79 | 36.47 | 2,107,428 | +0.38(+1.04%) |
Jul 24, 2019 | 36.65 | 36.76 | 36.00 | 36.10 | 3,830,922 | -0.66(-1.80%) |
Jul 23, 2019 | 37.02 | 37.10 | 36.72 | 36.76 | 2,008,219 | -0.19(-0.51%) |
Jul 22, 2019 | 36.82 | 37.21 | 36.81 | 36.95 | 1,942,163 | +0.09(+0.24%) |
Jul 19, 2019 | 37.32 | 37.40 | 36.81 | 36.86 | 1,680,288 | -0.47(-1.27%) |
Jul 18, 2019 | 36.89 | 37.47 | 36.71 | 37.33 | 2,046,393 | +0.53(+1.43%) |
Jul 17, 2019 | 36.89 | 36.90 | 36.57 | 36.80 | 2,121,690 | -0.03(-0.07%) |
Jul 16, 2019 | 36.86 | 37.06 | 36.67 | 36.83 | 2,489,305 | -0.01(-0.02%) |
Jul 15, 2019 | 36.63 | 36.87 | 36.49 | 36.84 | 1,206,891 | +0.21(+0.56%) |
Jul 12, 2019 | 36.76 | 36.80 | 36.46 | 36.63 | 1,676,594 | +0.00(+0.00%) |
Jul 11, 2019 | 36.79 | 36.79 | 36.26 | 36.63 | 2,379,606 | -0.07(-0.19%) |
Jul 10, 2019 | 36.54 | 36.72 | 36.35 | 36.71 | 2,258,667 | +0.11(+0.29%) |
Jul 09, 2019 | 36.72 | 36.80 | 36.46 | 36.60 | 2,619,693 | -0.17(-0.46%) |
Jul 08, 2019 | 36.90 | 37.05 | 36.52 | 36.77 | 1,740,617 | -0.12(-0.31%) |
Jul 05, 2019 | 36.93 | 36.94 | 36.65 | 36.88 | 1,218,118 | -0.24(-0.65%) |
Jul 03, 2019 | 36.82 | 37.31 | 36.71 | 37.12 | 1,375,418 | +0.51(+1.38%) |
Jul 02, 2019 | 36.44 | 36.63 | 36.28 | 36.62 | 1,889,360 | +0.26(+0.71%) |