Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.00 | 36.08 | 35.53 | 35.98 | 7,907,808 | +0.06(+0.16%) |
Sep 27, 2019 | 36.33 | 36.45 | 35.49 | 35.92 | 7,165,969 | -0.18(-0.51%) |
Sep 26, 2019 | 35.87 | 36.37 | 35.68 | 36.11 | 8,685,077 | +0.48(+1.35%) |
Sep 25, 2019 | 35.29 | 35.76 | 34.98 | 35.63 | 8,813,138 | +0.33(+0.92%) |
Sep 24, 2019 | 35.85 | 35.99 | 35.09 | 35.30 | 8,354,790 | -0.45(-1.26%) |
Sep 23, 2019 | 35.32 | 35.93 | 35.11 | 35.75 | 8,574,562 | -0.12(-0.35%) |
Sep 20, 2019 | 36.54 | 36.55 | 35.80 | 35.88 | 19,611,678 | -0.39(-1.09%) |
Sep 19, 2019 | 36.72 | 36.82 | 36.23 | 36.27 | 5,154,547 | -0.38(-1.05%) |
Sep 18, 2019 | 36.62 | 36.82 | 36.40 | 36.65 | 6,270,552 | -0.11(-0.29%) |
Sep 17, 2019 | 35.71 | 36.88 | 35.38 | 36.76 | 11,876,514 | +1.04(+2.90%) |
Sep 16, 2019 | 36.45 | 36.63 | 35.49 | 35.72 | 16,301,490 | -1.58(-4.25%) |
Sep 13, 2019 | 37.89 | 38.00 | 37.23 | 37.31 | 10,555,623 | -0.20(-0.54%) |
Sep 12, 2019 | 37.83 | 37.91 | 37.34 | 37.51 | 7,272,713 | -0.37(-0.99%) |
Sep 11, 2019 | 37.82 | 37.96 | 37.31 | 37.88 | 7,270,437 | -0.12(-0.30%) |
Sep 10, 2019 | 37.63 | 38.09 | 37.29 | 38.00 | 7,534,916 | +0.00(+0.00%) |
Sep 09, 2019 | 37.50 | 38.19 | 37.39 | 38.00 | 7,858,103 | +0.77(+2.06%) |
Sep 06, 2019 | 37.36 | 37.37 | 36.98 | 37.23 | 5,221,406 | +0.05(+0.13%) |
Sep 05, 2019 | 37.08 | 37.96 | 37.08 | 37.18 | 11,194,687 | +0.84(+2.30%) |
Sep 04, 2019 | 35.46 | 36.42 | 35.40 | 36.35 | 8,528,257 | +1.26(+3.60%) |
Sep 03, 2019 | 35.06 | 35.17 | 34.73 | 35.08 | 6,411,843 | -0.17(-0.49%) |
Aug 30, 2019 | 35.41 | 35.49 | 35.08 | 35.25 | 4,839,185 | +0.17(+0.49%) |
Aug 29, 2019 | 34.98 | 35.19 | 34.91 | 35.08 | 5,390,690 | +0.45(+1.29%) |
Aug 28, 2019 | 33.93 | 34.75 | 33.82 | 34.64 | 7,664,168 | +0.52(+1.53%) |
Aug 27, 2019 | 34.66 | 34.77 | 34.07 | 34.11 | 6,547,135 | -0.34(-0.99%) |
Aug 26, 2019 | 34.68 | 34.80 | 34.23 | 34.45 | 5,090,948 | +0.18(+0.53%) |
Aug 23, 2019 | 34.80 | 35.34 | 34.12 | 34.27 | 8,243,081 | -1.14(-3.22%) |
Aug 22, 2019 | 35.41 | 35.65 | 35.21 | 35.41 | 4,255,073 | +0.13(+0.38%) |
Aug 21, 2019 | 35.51 | 35.51 | 35.22 | 35.28 | 3,989,456 | +0.15(+0.43%) |
Aug 20, 2019 | 35.36 | 35.44 | 35.09 | 35.13 | 4,324,731 | -0.38(-1.07%) |
Aug 19, 2019 | 35.65 | 35.74 | 35.35 | 35.51 | 4,103,113 | +0.34(+0.97%) |
Aug 16, 2019 | 34.77 | 35.26 | 34.57 | 35.17 | 7,545,636 | +0.50(+1.45%) |
Aug 15, 2019 | 35.33 | 35.40 | 34.36 | 34.66 | 8,313,150 | -0.68(-1.94%) |
Aug 14, 2019 | 36.36 | 36.38 | 35.21 | 35.35 | 10,392,454 | -1.73(-4.67%) |
Aug 13, 2019 | 36.91 | 37.67 | 36.57 | 37.08 | 6,680,414 | +0.14(+0.39%) |
Aug 12, 2019 | 37.29 | 37.36 | 36.75 | 36.94 | 3,590,480 | -0.71(-1.89%) |
Aug 09, 2019 | 37.79 | 37.89 | 37.35 | 37.65 | 6,444,181 | -0.47(-1.22%) |
Aug 08, 2019 | 37.54 | 38.20 | 37.42 | 38.11 | 6,527,697 | +0.67(+1.80%) |
Aug 07, 2019 | 36.77 | 37.54 | 36.51 | 37.44 | 8,337,665 | +0.29(+0.79%) |
Aug 06, 2019 | 37.22 | 37.36 | 36.74 | 37.14 | 7,473,569 | +0.07(+0.18%) |
Aug 05, 2019 | 37.26 | 37.33 | 36.76 | 37.08 | 9,971,466 | -0.73(-1.94%) |
Aug 02, 2019 | 37.93 | 38.24 | 37.62 | 37.81 | 9,621,347 | -0.35(-0.92%) |
Aug 01, 2019 | 39.22 | 39.82 | 37.71 | 38.16 | 19,046,046 | -0.18(-0.47%) |
Jul 31, 2019 | 38.59 | 38.70 | 38.12 | 38.34 | 10,683,678 | -0.09(-0.22%) |
Jul 30, 2019 | 38.27 | 38.55 | 37.94 | 38.43 | 5,720,166 | -0.24(-0.61%) |
Jul 29, 2019 | 38.69 | 38.85 | 38.55 | 38.67 | 6,008,822 | -0.09(-0.22%) |
Jul 26, 2019 | 38.70 | 38.97 | 38.47 | 38.75 | 6,003,241 | +0.02(+0.05%) |
Jul 25, 2019 | 38.34 | 38.80 | 38.13 | 38.73 | 8,737,578 | -0.12(-0.32%) |
Jul 24, 2019 | 38.58 | 38.88 | 38.33 | 38.86 | 7,699,926 | +0.16(+0.42%) |
Jul 23, 2019 | 38.35 | 38.89 | 38.16 | 38.69 | 13,240,096 | +0.81(+2.13%) |
Jul 22, 2019 | 37.98 | 38.37 | 37.80 | 37.89 | 7,168,907 | +0.36(+0.96%) |
Jul 19, 2019 | 37.45 | 37.85 | 37.30 | 37.52 | 8,621,420 | +0.34(+0.92%) |
Jul 18, 2019 | 37.04 | 37.33 | 36.94 | 37.18 | 6,011,506 | -0.04(-0.10%) |
Jul 17, 2019 | 37.46 | 37.51 | 36.90 | 37.22 | 6,024,721 | -0.26(-0.68%) |
Jul 16, 2019 | 37.06 | 37.73 | 36.74 | 37.48 | 9,032,121 | +0.07(+0.18%) |
Jul 15, 2019 | 37.27 | 37.41 | 36.96 | 37.41 | 5,732,008 | +0.14(+0.38%) |
Jul 12, 2019 | 36.69 | 37.45 | 36.61 | 37.27 | 7,537,956 | +0.74(+2.03%) |
Jul 11, 2019 | 36.38 | 36.67 | 36.21 | 36.53 | 4,837,991 | +0.31(+0.87%) |
Jul 10, 2019 | 36.45 | 36.56 | 35.99 | 36.21 | 5,421,660 | +0.02(+0.05%) |
Jul 09, 2019 | 36.09 | 36.27 | 35.71 | 36.19 | 6,526,443 | -0.14(-0.39%) |
Jul 08, 2019 | 36.51 | 36.73 | 36.23 | 36.34 | 6,088,925 | -0.26(-0.70%) |
Jul 05, 2019 | 36.12 | 36.61 | 35.87 | 36.59 | 5,104,738 | +0.32(+0.89%) |
Jul 03, 2019 | 36.59 | 36.77 | 36.11 | 36.27 | 4,639,179 | -0.17(-0.47%) |
Jul 02, 2019 | 36.81 | 36.83 | 36.26 | 36.44 | 7,027,370 | -0.39(-1.06%) |