Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.53 | 38.81 | 38.22 | 38.53 | 2,247,913 | +0.00(+0.00%) |
Sep 27, 2019 | 38.50 | 38.66 | 38.00 | 38.53 | 2,906,649 | +0.20(+0.53%) |
Sep 26, 2019 | 37.62 | 38.53 | 37.62 | 38.33 | 3,046,175 | +0.71(+1.89%) |
Sep 25, 2019 | 37.30 | 37.75 | 37.10 | 37.62 | 4,783,795 | +0.42(+1.12%) |
Sep 24, 2019 | 37.67 | 37.87 | 37.15 | 37.20 | 3,272,619 | -0.25(-0.67%) |
Sep 23, 2019 | 37.17 | 37.93 | 37.04 | 37.45 | 2,860,202 | -0.11(-0.30%) |
Sep 20, 2019 | 38.07 | 38.24 | 37.50 | 37.56 | 3,813,084 | -0.39(-1.02%) |
Sep 19, 2019 | 38.21 | 38.44 | 37.73 | 37.95 | 4,237,329 | -0.40(-1.04%) |
Sep 18, 2019 | 37.48 | 38.49 | 37.41 | 38.35 | 4,800,841 | +0.18(+0.46%) |
Sep 17, 2019 | 39.98 | 39.98 | 37.27 | 38.17 | 7,563,535 | -1.32(-3.35%) |
Sep 16, 2019 | 39.73 | 40.00 | 39.43 | 39.49 | 3,080,250 | -0.44(-1.11%) |
Sep 13, 2019 | 40.22 | 40.30 | 39.84 | 39.94 | 2,286,964 | +0.01(+0.02%) |
Sep 12, 2019 | 40.16 | 40.22 | 39.48 | 39.93 | 3,265,507 | +0.08(+0.21%) |
Sep 11, 2019 | 39.29 | 39.85 | 38.83 | 39.85 | 3,243,893 | +0.67(+1.72%) |
Sep 10, 2019 | 38.81 | 39.25 | 38.52 | 39.17 | 3,095,440 | +0.29(+0.74%) |
Sep 09, 2019 | 38.83 | 39.00 | 38.57 | 38.88 | 2,414,563 | +0.29(+0.74%) |
Sep 06, 2019 | 38.31 | 39.08 | 38.31 | 38.60 | 2,995,995 | +0.45(+1.19%) |
Sep 05, 2019 | 37.90 | 38.59 | 37.90 | 38.14 | 2,561,675 | +0.55(+1.48%) |
Sep 04, 2019 | 37.25 | 37.64 | 37.22 | 37.59 | 2,696,031 | +0.76(+2.06%) |
Sep 03, 2019 | 37.35 | 37.58 | 36.37 | 36.83 | 2,723,207 | -0.82(-2.19%) |
Aug 30, 2019 | 38.24 | 38.32 | 37.64 | 37.65 | 2,247,050 | -0.32(-0.85%) |
Aug 29, 2019 | 37.51 | 38.07 | 37.37 | 37.98 | 2,638,734 | +0.98(+2.65%) |
Aug 28, 2019 | 36.15 | 37.16 | 35.76 | 37.00 | 2,642,374 | +0.63(+1.73%) |
Aug 27, 2019 | 36.69 | 36.72 | 35.76 | 36.37 | 3,353,050 | -0.06(-0.18%) |
Aug 26, 2019 | 35.98 | 36.48 | 35.76 | 36.43 | 2,274,988 | +0.69(+1.94%) |
Aug 23, 2019 | 37.21 | 37.25 | 35.54 | 35.74 | 2,925,903 | -1.76(-4.68%) |
Aug 22, 2019 | 37.86 | 38.04 | 37.33 | 37.50 | 3,173,979 | -0.33(-0.88%) |
Aug 21, 2019 | 37.69 | 38.19 | 37.34 | 37.83 | 5,558,061 | +1.18(+3.23%) |
Aug 20, 2019 | 35.87 | 36.97 | 35.75 | 36.65 | 4,356,035 | +0.76(+2.11%) |
Aug 19, 2019 | 36.15 | 36.25 | 35.86 | 35.89 | 2,250,053 | +0.33(+0.94%) |
Aug 16, 2019 | 35.38 | 35.66 | 35.21 | 35.56 | 2,077,120 | +0.43(+1.21%) |
Aug 15, 2019 | 35.27 | 35.63 | 34.85 | 35.13 | 1,660,054 | +0.07(+0.21%) |
Aug 14, 2019 | 35.74 | 35.81 | 34.78 | 35.06 | 2,438,478 | -1.16(-3.19%) |
Aug 13, 2019 | 35.98 | 36.99 | 35.88 | 36.21 | 1,946,757 | +0.31(+0.85%) |
Aug 12, 2019 | 35.97 | 36.19 | 35.82 | 35.91 | 1,503,563 | -0.30(-0.82%) |
Aug 09, 2019 | 36.54 | 36.58 | 36.01 | 36.20 | 2,048,565 | -0.62(-1.68%) |
Aug 08, 2019 | 36.42 | 36.94 | 36.41 | 36.82 | 2,916,337 | +0.63(+1.74%) |
Aug 07, 2019 | 35.92 | 36.30 | 35.57 | 36.19 | 3,902,604 | -0.33(-0.91%) |
Aug 06, 2019 | 35.99 | 36.56 | 35.60 | 36.53 | 2,596,630 | +0.75(+2.09%) |
Aug 05, 2019 | 36.40 | 36.70 | 35.30 | 35.78 | 3,880,666 | -1.17(-3.18%) |
Aug 02, 2019 | 36.14 | 37.05 | 35.92 | 36.95 | 3,758,352 | +0.75(+2.07%) |
Aug 01, 2019 | 37.72 | 38.15 | 36.15 | 36.20 | 4,634,332 | -1.49(-3.95%) |
Jul 31, 2019 | 38.40 | 38.54 | 37.24 | 37.69 | 2,894,664 | -0.73(-1.90%) |
Jul 30, 2019 | 37.33 | 38.43 | 37.16 | 38.42 | 2,574,923 | +0.72(+1.91%) |
Jul 29, 2019 | 38.37 | 38.56 | 37.56 | 37.70 | 2,384,210 | -0.67(-1.74%) |
Jul 26, 2019 | 38.06 | 39.00 | 38.06 | 38.37 | 3,911,624 | -0.81(-2.08%) |
Jul 25, 2019 | 37.90 | 39.37 | 37.40 | 39.18 | 7,704,477 | +2.94(+8.11%) |
Jul 24, 2019 | 35.42 | 36.52 | 35.22 | 36.24 | 5,513,433 | +0.55(+1.55%) |
Jul 23, 2019 | 34.99 | 35.74 | 34.93 | 35.69 | 2,851,396 | +0.95(+2.74%) |
Jul 22, 2019 | 34.99 | 35.12 | 34.52 | 34.73 | 3,747,356 | -0.26(-0.74%) |
Jul 19, 2019 | 35.49 | 35.65 | 34.97 | 34.99 | 3,427,579 | -0.33(-0.94%) |
Jul 18, 2019 | 35.52 | 35.52 | 34.83 | 35.33 | 4,491,697 | -0.39(-1.09%) |
Jul 17, 2019 | 36.37 | 36.37 | 35.70 | 35.71 | 2,334,658 | -0.71(-1.95%) |
Jul 16, 2019 | 36.19 | 36.47 | 36.08 | 36.43 | 3,051,941 | +0.43(+1.18%) |
Jul 15, 2019 | 35.86 | 36.11 | 35.65 | 36.00 | 2,205,689 | +0.18(+0.49%) |
Jul 12, 2019 | 35.34 | 35.93 | 35.26 | 35.82 | 3,357,379 | +0.58(+1.65%) |
Jul 11, 2019 | 35.33 | 35.54 | 34.99 | 35.24 | 3,735,237 | -0.15(-0.42%) |
Jul 10, 2019 | 36.15 | 36.32 | 35.24 | 35.39 | 3,174,417 | -0.82(-2.27%) |
Jul 09, 2019 | 36.27 | 36.29 | 35.86 | 36.21 | 2,282,098 | -0.23(-0.63%) |
Jul 08, 2019 | 36.52 | 36.81 | 36.32 | 36.44 | 1,891,914 | -0.28(-0.75%) |
Jul 05, 2019 | 36.59 | 36.74 | 36.07 | 36.72 | 1,607,510 | +0.05(+0.13%) |
Jul 03, 2019 | 36.76 | 37.01 | 36.62 | 36.67 | 2,394,175 | +0.09(+0.25%) |
Jul 02, 2019 | 36.31 | 36.61 | 35.98 | 36.58 | 2,576,809 | +0.11(+0.30%) |