Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.91 | 35.98 | 35.43 | 35.89 | 7,928,668 | +0.06(+0.16%) |
Sep 27, 2019 | 36.23 | 36.36 | 35.40 | 35.83 | 7,184,873 | -0.18(-0.51%) |
Sep 26, 2019 | 35.77 | 36.28 | 35.59 | 36.01 | 8,707,988 | +0.48(+1.35%) |
Sep 25, 2019 | 35.20 | 35.67 | 34.89 | 35.53 | 8,836,386 | +0.33(+0.92%) |
Sep 24, 2019 | 35.75 | 35.90 | 35.00 | 35.21 | 8,376,829 | -0.45(-1.26%) |
Sep 23, 2019 | 35.23 | 35.84 | 35.02 | 35.66 | 8,597,181 | -0.12(-0.35%) |
Sep 20, 2019 | 36.44 | 36.45 | 35.70 | 35.78 | 19,663,414 | -0.39(-1.09%) |
Sep 19, 2019 | 36.62 | 36.72 | 36.14 | 36.17 | 5,168,144 | -0.38(-1.05%) |
Sep 18, 2019 | 36.53 | 36.72 | 36.31 | 36.56 | 6,287,094 | -0.11(-0.29%) |
Sep 17, 2019 | 35.62 | 36.79 | 35.28 | 36.66 | 11,907,844 | +1.03(+2.90%) |
Sep 16, 2019 | 36.36 | 36.54 | 35.40 | 35.63 | 16,344,492 | -1.58(-4.25%) |
Sep 13, 2019 | 37.79 | 37.90 | 37.14 | 37.21 | 10,583,469 | -0.20(-0.54%) |
Sep 12, 2019 | 37.73 | 37.81 | 37.25 | 37.41 | 7,291,898 | -0.37(-0.99%) |
Sep 11, 2019 | 37.72 | 37.86 | 37.21 | 37.78 | 7,289,616 | -0.11(-0.30%) |
Sep 10, 2019 | 37.53 | 37.99 | 37.19 | 37.90 | 7,554,793 | +0.00(+0.00%) |
Sep 09, 2019 | 37.40 | 38.09 | 37.29 | 37.90 | 7,878,833 | +0.77(+2.06%) |
Sep 06, 2019 | 37.27 | 37.27 | 36.88 | 37.13 | 5,235,180 | +0.05(+0.13%) |
Sep 05, 2019 | 36.98 | 37.86 | 36.98 | 37.08 | 11,224,218 | +0.83(+2.30%) |
Sep 04, 2019 | 35.37 | 36.32 | 35.30 | 36.25 | 8,550,754 | +1.26(+3.60%) |
Sep 03, 2019 | 34.97 | 35.08 | 34.64 | 34.99 | 6,428,758 | -0.17(-0.49%) |
Aug 30, 2019 | 35.31 | 35.40 | 34.98 | 35.16 | 4,851,951 | +0.17(+0.49%) |
Aug 29, 2019 | 34.89 | 35.09 | 34.82 | 34.99 | 5,404,911 | +0.45(+1.29%) |
Aug 28, 2019 | 33.84 | 34.66 | 33.73 | 34.54 | 7,684,386 | +0.52(+1.53%) |
Aug 27, 2019 | 34.57 | 34.68 | 33.98 | 34.02 | 6,564,406 | -0.34(-0.99%) |
Aug 26, 2019 | 34.59 | 34.71 | 34.14 | 34.36 | 5,104,378 | +0.18(+0.53%) |
Aug 23, 2019 | 34.71 | 35.25 | 34.03 | 34.18 | 8,264,826 | -1.14(-3.22%) |
Aug 22, 2019 | 35.31 | 35.56 | 35.12 | 35.32 | 4,266,298 | +0.13(+0.38%) |
Aug 21, 2019 | 35.42 | 35.42 | 35.13 | 35.19 | 3,999,980 | +0.15(+0.43%) |
Aug 20, 2019 | 35.26 | 35.35 | 35.00 | 35.04 | 4,336,140 | -0.38(-1.07%) |
Aug 19, 2019 | 35.56 | 35.64 | 35.26 | 35.42 | 4,113,937 | +0.34(+0.97%) |
Aug 16, 2019 | 34.68 | 35.17 | 34.48 | 35.07 | 7,565,541 | +0.50(+1.45%) |
Aug 15, 2019 | 35.24 | 35.30 | 34.27 | 34.57 | 8,335,080 | -0.68(-1.94%) |
Aug 14, 2019 | 36.26 | 36.29 | 35.12 | 35.26 | 10,419,869 | -1.73(-4.67%) |
Aug 13, 2019 | 36.81 | 37.57 | 36.48 | 36.98 | 6,698,036 | +0.14(+0.39%) |
Aug 12, 2019 | 37.19 | 37.26 | 36.66 | 36.84 | 3,599,951 | -0.71(-1.89%) |
Aug 09, 2019 | 37.69 | 37.79 | 37.26 | 37.55 | 6,461,181 | -0.46(-1.22%) |
Aug 08, 2019 | 37.44 | 38.10 | 37.32 | 38.01 | 6,544,916 | +0.67(+1.80%) |
Aug 07, 2019 | 36.68 | 37.44 | 36.41 | 37.34 | 8,359,659 | +0.29(+0.79%) |
Aug 06, 2019 | 37.12 | 37.26 | 36.64 | 37.05 | 7,493,284 | +0.07(+0.18%) |
Aug 05, 2019 | 37.16 | 37.24 | 36.67 | 36.98 | 9,997,771 | -0.73(-1.94%) |
Aug 02, 2019 | 37.83 | 38.14 | 37.53 | 37.71 | 9,646,728 | -0.35(-0.92%) |
Aug 01, 2019 | 39.11 | 39.72 | 37.61 | 38.06 | 19,096,288 | -0.18(-0.47%) |
Jul 31, 2019 | 38.49 | 38.60 | 38.02 | 38.24 | 10,711,861 | -0.09(-0.22%) |
Jul 30, 2019 | 38.17 | 38.45 | 37.84 | 38.33 | 5,735,256 | -0.24(-0.61%) |
Jul 29, 2019 | 38.59 | 38.75 | 38.45 | 38.56 | 6,024,673 | -0.09(-0.22%) |
Jul 26, 2019 | 38.60 | 38.87 | 38.36 | 38.65 | 6,019,078 | +0.02(+0.05%) |
Jul 25, 2019 | 38.24 | 38.70 | 38.03 | 38.63 | 8,760,627 | -0.12(-0.32%) |
Jul 24, 2019 | 38.48 | 38.78 | 38.23 | 38.75 | 7,720,238 | +0.16(+0.42%) |
Jul 23, 2019 | 38.25 | 38.79 | 38.06 | 38.59 | 13,275,023 | +0.81(+2.13%) |
Jul 22, 2019 | 37.88 | 38.27 | 37.70 | 37.79 | 7,187,818 | +0.36(+0.96%) |
Jul 19, 2019 | 37.35 | 37.75 | 37.20 | 37.43 | 8,644,163 | +0.34(+0.92%) |
Jul 18, 2019 | 36.94 | 37.24 | 36.85 | 37.08 | 6,027,364 | -0.04(-0.10%) |
Jul 17, 2019 | 37.36 | 37.41 | 36.80 | 37.12 | 6,040,614 | -0.26(-0.68%) |
Jul 16, 2019 | 36.96 | 37.63 | 36.64 | 37.38 | 9,055,948 | +0.07(+0.18%) |
Jul 15, 2019 | 37.17 | 37.31 | 36.87 | 37.31 | 5,747,129 | +0.14(+0.38%) |
Jul 12, 2019 | 36.59 | 37.35 | 36.52 | 37.17 | 7,557,841 | +0.74(+2.03%) |
Jul 11, 2019 | 36.29 | 36.57 | 36.12 | 36.43 | 4,850,754 | +0.31(+0.87%) |
Jul 10, 2019 | 36.35 | 36.47 | 35.90 | 36.12 | 5,435,963 | +0.02(+0.05%) |
Jul 09, 2019 | 35.99 | 36.18 | 35.62 | 36.10 | 6,543,660 | -0.14(-0.39%) |
Jul 08, 2019 | 36.41 | 36.63 | 36.14 | 36.24 | 6,104,988 | -0.26(-0.70%) |
Jul 05, 2019 | 36.02 | 36.52 | 35.78 | 36.50 | 5,118,204 | +0.32(+0.89%) |
Jul 03, 2019 | 36.50 | 36.68 | 36.01 | 36.17 | 4,651,417 | -0.17(-0.47%) |
Jul 02, 2019 | 36.71 | 36.73 | 36.16 | 36.35 | 7,045,908 | -0.39(-1.06%) |