Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.14 | 39.56 | 39.10 | 39.41 | 3,079,462 | +0.40(+1.02%) |
Sep 27, 2019 | 39.06 | 39.49 | 38.82 | 39.01 | 4,505,229 | +0.00(+0.00%) |
Sep 26, 2019 | 39.35 | 39.35 | 38.71 | 39.01 | 3,099,069 | -0.25(-0.64%) |
Sep 25, 2019 | 39.01 | 39.39 | 38.84 | 39.26 | 4,704,321 | +0.36(+0.93%) |
Sep 24, 2019 | 39.51 | 39.76 | 38.72 | 38.90 | 6,746,397 | -0.32(-0.83%) |
Sep 23, 2019 | 38.71 | 39.45 | 38.62 | 39.22 | 5,344,620 | +0.42(+1.08%) |
Sep 20, 2019 | 38.94 | 39.41 | 38.76 | 38.80 | 7,462,129 | -0.13(-0.34%) |
Sep 19, 2019 | 39.31 | 39.39 | 38.86 | 38.94 | 7,713,348 | -0.21(-0.54%) |
Sep 18, 2019 | 39.55 | 39.64 | 38.76 | 39.15 | 6,185,563 | -0.40(-1.01%) |
Sep 17, 2019 | 39.78 | 39.78 | 39.18 | 39.55 | 9,702,728 | -0.29(-0.72%) |
Sep 16, 2019 | 40.01 | 40.29 | 39.79 | 39.83 | 6,810,226 | -0.46(-1.15%) |
Sep 13, 2019 | 40.48 | 40.95 | 40.18 | 40.29 | 6,460,769 | +0.04(+0.09%) |
Sep 12, 2019 | 40.66 | 40.96 | 39.97 | 40.26 | 10,658,185 | -0.32(-0.80%) |
Sep 11, 2019 | 40.28 | 40.75 | 39.61 | 40.58 | 8,926,861 | +0.25(+0.62%) |
Sep 10, 2019 | 39.20 | 40.35 | 39.17 | 40.33 | 12,952,926 | +1.09(+2.78%) |
Sep 09, 2019 | 38.08 | 39.29 | 38.05 | 39.24 | 8,531,731 | +1.31(+3.46%) |
Sep 06, 2019 | 38.22 | 38.48 | 37.87 | 37.93 | 6,670,537 | -0.06(-0.15%) |
Sep 05, 2019 | 37.22 | 38.14 | 37.18 | 37.98 | 8,411,517 | +1.37(+3.74%) |
Sep 04, 2019 | 36.51 | 36.71 | 36.33 | 36.61 | 3,527,626 | +0.40(+1.10%) |
Sep 03, 2019 | 36.54 | 36.71 | 35.99 | 36.22 | 4,274,125 | -0.56(-1.53%) |
Aug 30, 2019 | 37.29 | 37.43 | 36.66 | 36.78 | 4,227,489 | -0.35(-0.95%) |
Aug 29, 2019 | 37.03 | 37.35 | 36.78 | 37.13 | 4,958,933 | +0.55(+1.52%) |
Aug 28, 2019 | 35.56 | 36.72 | 35.44 | 36.58 | 6,877,333 | +0.95(+2.67%) |
Aug 27, 2019 | 36.41 | 36.48 | 35.62 | 35.62 | 4,315,642 | -0.44(-1.23%) |
Aug 26, 2019 | 35.92 | 36.10 | 35.50 | 36.07 | 3,956,850 | +0.41(+1.14%) |
Aug 23, 2019 | 36.68 | 36.73 | 35.50 | 35.66 | 11,631,352 | -1.41(-3.79%) |
Aug 22, 2019 | 36.85 | 37.20 | 36.63 | 37.07 | 5,456,174 | +0.57(+1.57%) |
Aug 21, 2019 | 36.48 | 36.59 | 36.16 | 36.49 | 5,636,993 | +0.68(+1.88%) |
Aug 20, 2019 | 36.07 | 36.07 | 35.66 | 35.82 | 4,269,386 | -0.34(-0.95%) |
Aug 19, 2019 | 36.25 | 36.41 | 36.07 | 36.16 | 3,961,156 | +0.45(+1.27%) |
Aug 16, 2019 | 35.30 | 35.82 | 35.26 | 35.71 | 5,517,566 | +0.74(+2.12%) |
Aug 15, 2019 | 35.74 | 35.85 | 34.64 | 34.97 | 7,498,212 | -0.56(-1.59%) |
Aug 14, 2019 | 36.05 | 36.30 | 35.49 | 35.53 | 12,743,056 | -1.55(-4.19%) |
Aug 13, 2019 | 36.38 | 38.06 | 36.10 | 37.09 | 11,782,963 | +0.59(+1.62%) |
Aug 12, 2019 | 36.97 | 37.02 | 36.39 | 36.49 | 4,186,635 | -0.68(-1.84%) |
Aug 09, 2019 | 37.89 | 37.92 | 37.10 | 37.18 | 4,745,423 | -0.86(-2.26%) |
Aug 08, 2019 | 37.77 | 38.09 | 37.56 | 38.04 | 4,343,625 | +0.56(+1.51%) |
Aug 07, 2019 | 37.18 | 37.58 | 36.87 | 37.47 | 5,773,566 | -0.08(-0.22%) |
Aug 06, 2019 | 37.33 | 37.63 | 36.97 | 37.56 | 5,054,546 | +0.47(+1.27%) |
Aug 05, 2019 | 37.27 | 37.30 | 36.65 | 37.09 | 5,443,833 | -0.84(-2.22%) |
Aug 02, 2019 | 37.98 | 38.23 | 37.70 | 37.93 | 8,196,335 | -0.19(-0.49%) |
Aug 01, 2019 | 39.47 | 39.81 | 37.68 | 38.11 | 14,076,687 | -1.28(-3.24%) |
Jul 31, 2019 | 39.34 | 39.90 | 38.95 | 39.39 | 3,732,607 | -0.05(-0.12%) |
Jul 30, 2019 | 39.54 | 39.58 | 39.13 | 39.43 | 4,287,773 | -0.38(-0.95%) |
Jul 29, 2019 | 39.82 | 39.92 | 39.31 | 39.81 | 2,159,412 | +0.07(+0.19%) |
Jul 26, 2019 | 39.57 | 39.87 | 39.41 | 39.74 | 2,914,920 | +0.22(+0.56%) |
Jul 25, 2019 | 39.95 | 40.17 | 39.44 | 39.52 | 4,392,472 | -0.43(-1.07%) |
Jul 24, 2019 | 39.19 | 40.03 | 39.14 | 39.94 | 6,464,599 | +0.78(+1.98%) |
Jul 23, 2019 | 39.09 | 39.28 | 38.81 | 39.17 | 3,842,445 | +0.20(+0.52%) |
Jul 22, 2019 | 39.39 | 39.56 | 38.82 | 38.96 | 3,445,462 | -0.32(-0.82%) |
Jul 19, 2019 | 39.38 | 39.55 | 39.21 | 39.29 | 3,834,334 | +0.06(+0.14%) |
Jul 18, 2019 | 39.38 | 39.39 | 39.07 | 39.23 | 3,303,877 | -0.22(-0.56%) |
Jul 17, 2019 | 40.00 | 40.00 | 39.37 | 39.45 | 2,710,553 | -0.43(-1.09%) |
Jul 16, 2019 | 39.90 | 40.07 | 39.68 | 39.89 | 3,305,117 | +0.07(+0.19%) |
Jul 15, 2019 | 40.05 | 40.21 | 39.58 | 39.81 | 5,092,064 | -0.10(-0.26%) |
Jul 12, 2019 | 39.41 | 40.09 | 39.38 | 39.92 | 3,962,682 | +0.63(+1.60%) |
Jul 11, 2019 | 39.39 | 39.59 | 39.16 | 39.29 | 5,876,362 | +0.01(+0.02%) |
Jul 10, 2019 | 39.52 | 39.60 | 39.10 | 39.28 | 8,804,554 | -0.16(-0.40%) |
Jul 09, 2019 | 39.49 | 39.73 | 39.35 | 39.43 | 4,885,940 | -0.25(-0.63%) |
Jul 08, 2019 | 39.67 | 40.06 | 39.47 | 39.68 | 5,452,354 | -0.06(-0.14%) |
Jul 05, 2019 | 39.11 | 39.80 | 39.11 | 39.74 | 4,892,045 | +0.47(+1.20%) |
Jul 03, 2019 | 39.06 | 39.36 | 38.96 | 39.27 | 1,896,244 | +0.31(+0.78%) |
Jul 02, 2019 | 39.27 | 39.30 | 38.76 | 38.96 | 3,298,637 | -0.31(-0.78%) |