Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.00 | 36.07 | 35.52 | 35.98 | 7,908,626 | +0.06(+0.16%) |
Sep 27, 2019 | 36.32 | 36.45 | 35.49 | 35.92 | 7,166,711 | -0.18(-0.51%) |
Sep 26, 2019 | 35.86 | 36.37 | 35.68 | 36.10 | 8,685,976 | +0.48(+1.35%) |
Sep 25, 2019 | 35.29 | 35.76 | 34.98 | 35.62 | 8,814,049 | +0.33(+0.92%) |
Sep 24, 2019 | 35.84 | 35.99 | 35.09 | 35.30 | 8,355,654 | -0.45(-1.26%) |
Sep 23, 2019 | 35.32 | 35.93 | 35.10 | 35.75 | 8,575,449 | -0.12(-0.35%) |
Sep 20, 2019 | 36.53 | 36.54 | 35.80 | 35.87 | 19,613,706 | -0.39(-1.09%) |
Sep 19, 2019 | 36.72 | 36.81 | 36.23 | 36.27 | 5,155,080 | -0.38(-1.05%) |
Sep 18, 2019 | 36.62 | 36.81 | 36.40 | 36.65 | 6,271,201 | -0.11(-0.29%) |
Sep 17, 2019 | 35.71 | 36.88 | 35.37 | 36.76 | 11,877,743 | +1.04(+2.90%) |
Sep 16, 2019 | 36.45 | 36.63 | 35.49 | 35.72 | 16,303,176 | -1.58(-4.25%) |
Sep 13, 2019 | 37.89 | 37.99 | 37.23 | 37.30 | 10,556,715 | -0.20(-0.54%) |
Sep 12, 2019 | 37.83 | 37.91 | 37.34 | 37.50 | 7,273,466 | -0.37(-0.99%) |
Sep 11, 2019 | 37.82 | 37.95 | 37.30 | 37.88 | 7,271,189 | -0.12(-0.30%) |
Sep 10, 2019 | 37.63 | 38.09 | 37.28 | 37.99 | 7,535,695 | +0.00(+0.00%) |
Sep 09, 2019 | 37.49 | 38.19 | 37.39 | 37.99 | 7,858,916 | +0.77(+2.06%) |
Sep 06, 2019 | 37.36 | 37.37 | 36.98 | 37.23 | 5,221,946 | +0.05(+0.13%) |
Sep 05, 2019 | 37.07 | 37.95 | 37.07 | 37.18 | 11,195,845 | +0.84(+2.30%) |
Sep 04, 2019 | 35.46 | 36.41 | 35.39 | 36.34 | 8,529,139 | +1.26(+3.60%) |
Sep 03, 2019 | 35.06 | 35.17 | 34.73 | 35.08 | 6,412,507 | -0.17(-0.49%) |
Aug 30, 2019 | 35.40 | 35.49 | 35.07 | 35.25 | 4,839,686 | +0.17(+0.49%) |
Aug 29, 2019 | 34.97 | 35.18 | 34.91 | 35.08 | 5,391,248 | +0.45(+1.29%) |
Aug 28, 2019 | 33.93 | 34.75 | 33.81 | 34.63 | 7,664,961 | +0.52(+1.53%) |
Aug 27, 2019 | 34.66 | 34.76 | 34.07 | 34.11 | 6,547,813 | -0.34(-0.99%) |
Aug 26, 2019 | 34.68 | 34.79 | 34.22 | 34.45 | 5,091,475 | +0.18(+0.53%) |
Aug 23, 2019 | 34.79 | 35.33 | 34.12 | 34.27 | 8,243,934 | -1.14(-3.22%) |
Aug 22, 2019 | 35.40 | 35.65 | 35.21 | 35.41 | 4,255,513 | +0.13(+0.38%) |
Aug 21, 2019 | 35.51 | 35.51 | 35.22 | 35.28 | 3,989,869 | +0.15(+0.43%) |
Aug 20, 2019 | 35.35 | 35.44 | 35.09 | 35.13 | 4,325,179 | -0.38(-1.07%) |
Aug 19, 2019 | 35.65 | 35.73 | 35.34 | 35.51 | 4,103,538 | +0.34(+0.97%) |
Aug 16, 2019 | 34.76 | 35.26 | 34.56 | 35.16 | 7,546,417 | +0.50(+1.45%) |
Aug 15, 2019 | 35.33 | 35.39 | 34.36 | 34.66 | 8,314,011 | -0.68(-1.94%) |
Aug 14, 2019 | 36.35 | 36.38 | 35.21 | 35.34 | 10,393,529 | -1.73(-4.67%) |
Aug 13, 2019 | 36.90 | 37.66 | 36.57 | 37.07 | 6,681,105 | +0.14(+0.39%) |
Aug 12, 2019 | 37.28 | 37.36 | 36.75 | 36.93 | 3,590,851 | -0.71(-1.89%) |
Aug 09, 2019 | 37.79 | 37.88 | 37.35 | 37.64 | 6,444,848 | -0.47(-1.22%) |
Aug 08, 2019 | 37.54 | 38.20 | 37.42 | 38.11 | 6,528,372 | +0.67(+1.80%) |
Aug 07, 2019 | 36.77 | 37.54 | 36.50 | 37.44 | 8,338,527 | +0.29(+0.79%) |
Aug 06, 2019 | 37.22 | 37.36 | 36.73 | 37.14 | 7,474,342 | +0.07(+0.18%) |
Aug 05, 2019 | 37.25 | 37.33 | 36.76 | 37.07 | 9,972,498 | -0.73(-1.94%) |
Aug 02, 2019 | 37.93 | 38.23 | 37.62 | 37.81 | 9,622,342 | -0.35(-0.92%) |
Aug 01, 2019 | 39.21 | 39.82 | 37.70 | 38.16 | 19,048,016 | -0.18(-0.47%) |
Jul 31, 2019 | 38.59 | 38.70 | 38.12 | 38.34 | 10,684,784 | -0.09(-0.22%) |
Jul 30, 2019 | 38.26 | 38.55 | 37.94 | 38.42 | 5,720,758 | -0.24(-0.61%) |
Jul 29, 2019 | 38.69 | 38.85 | 38.55 | 38.66 | 6,009,443 | -0.09(-0.22%) |
Jul 26, 2019 | 38.70 | 38.97 | 38.46 | 38.75 | 6,003,862 | +0.02(+0.05%) |
Jul 25, 2019 | 38.34 | 38.79 | 38.13 | 38.73 | 8,738,482 | -0.12(-0.32%) |
Jul 24, 2019 | 38.58 | 38.88 | 38.33 | 38.85 | 7,700,723 | +0.16(+0.42%) |
Jul 23, 2019 | 38.35 | 38.89 | 38.16 | 38.69 | 13,241,466 | +0.81(+2.13%) |
Jul 22, 2019 | 37.98 | 38.37 | 37.80 | 37.88 | 7,169,649 | +0.36(+0.96%) |
Jul 19, 2019 | 37.44 | 37.84 | 37.29 | 37.52 | 8,622,312 | +0.34(+0.92%) |
Jul 18, 2019 | 37.04 | 37.33 | 36.94 | 37.18 | 6,012,128 | -0.04(-0.10%) |
Jul 17, 2019 | 37.45 | 37.50 | 36.89 | 37.22 | 6,025,345 | -0.26(-0.68%) |
Jul 16, 2019 | 37.05 | 37.73 | 36.73 | 37.47 | 9,033,056 | +0.07(+0.18%) |
Jul 15, 2019 | 37.26 | 37.41 | 36.96 | 37.41 | 5,732,601 | +0.14(+0.38%) |
Jul 12, 2019 | 36.68 | 37.45 | 36.61 | 37.26 | 7,538,736 | +0.74(+2.03%) |
Jul 11, 2019 | 36.38 | 36.67 | 36.21 | 36.52 | 4,838,492 | +0.31(+0.87%) |
Jul 10, 2019 | 36.45 | 36.56 | 35.99 | 36.21 | 5,422,221 | +0.02(+0.05%) |
Jul 09, 2019 | 36.09 | 36.27 | 35.71 | 36.19 | 6,527,119 | -0.14(-0.39%) |
Jul 08, 2019 | 36.50 | 36.72 | 36.23 | 36.33 | 6,089,555 | -0.26(-0.70%) |
Jul 05, 2019 | 36.11 | 36.61 | 35.87 | 36.59 | 5,105,266 | +0.32(+0.89%) |
Jul 03, 2019 | 36.59 | 36.77 | 36.10 | 36.27 | 4,639,659 | -0.17(-0.47%) |
Jul 02, 2019 | 36.81 | 36.83 | 36.26 | 36.44 | 7,028,098 | -0.39(-1.06%) |