Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.33 | 37.44 | 36.90 | 36.98 | 7,205,543 | -0.15(-0.40%) |
Sep 27, 2019 | 37.23 | 37.42 | 36.84 | 37.13 | 9,236,186 | +0.19(+0.52%) |
Sep 26, 2019 | 37.23 | 37.28 | 36.90 | 36.94 | 6,208,682 | -0.36(-0.98%) |
Sep 25, 2019 | 36.71 | 37.41 | 36.71 | 37.30 | 8,011,049 | +0.43(+1.18%) |
Sep 24, 2019 | 37.94 | 37.94 | 36.72 | 36.87 | 13,114,722 | -0.88(-2.34%) |
Sep 23, 2019 | 37.50 | 37.94 | 37.22 | 37.75 | 8,488,568 | -0.10(-0.25%) |
Sep 20, 2019 | 38.33 | 38.66 | 37.81 | 37.85 | 25,957,454 | -0.30(-0.79%) |
Sep 19, 2019 | 38.32 | 38.54 | 38.05 | 38.15 | 7,480,142 | -0.29(-0.77%) |
Sep 18, 2019 | 38.06 | 38.56 | 37.83 | 38.45 | 9,608,254 | +0.13(+0.34%) |
Sep 17, 2019 | 38.57 | 38.57 | 37.75 | 38.32 | 11,357,357 | -0.47(-1.21%) |
Sep 16, 2019 | 38.56 | 39.05 | 38.44 | 38.79 | 7,257,037 | -0.36(-0.91%) |
Sep 13, 2019 | 38.96 | 39.39 | 38.76 | 39.14 | 13,112,103 | +0.73(+1.90%) |
Sep 12, 2019 | 37.69 | 38.52 | 37.60 | 38.41 | 15,292,665 | +0.33(+0.86%) |
Sep 11, 2019 | 37.91 | 38.08 | 37.45 | 38.08 | 11,395,260 | +0.31(+0.83%) |
Sep 10, 2019 | 37.51 | 37.97 | 37.32 | 37.77 | 14,183,213 | +0.41(+1.09%) |
Sep 09, 2019 | 36.87 | 37.69 | 36.87 | 37.36 | 13,717,097 | +0.81(+2.20%) |
Sep 06, 2019 | 36.81 | 36.87 | 36.41 | 36.56 | 8,091,166 | -0.25(-0.68%) |
Sep 05, 2019 | 36.66 | 37.36 | 36.66 | 36.81 | 9,347,895 | +0.81(+2.26%) |
Sep 04, 2019 | 35.92 | 36.13 | 35.80 | 35.99 | 7,896,283 | +0.47(+1.32%) |
Sep 03, 2019 | 35.57 | 35.61 | 34.97 | 35.53 | 10,010,156 | -0.43(-1.20%) |
Aug 30, 2019 | 36.12 | 36.29 | 35.80 | 35.96 | 8,569,066 | +0.17(+0.48%) |
Aug 29, 2019 | 35.44 | 35.96 | 35.42 | 35.79 | 14,066,866 | +0.79(+2.25%) |
Aug 28, 2019 | 34.15 | 35.28 | 34.11 | 35.00 | 11,401,598 | +0.51(+1.48%) |
Aug 27, 2019 | 34.89 | 34.96 | 34.19 | 34.49 | 10,087,536 | -0.32(-0.92%) |
Aug 26, 2019 | 34.53 | 34.90 | 34.41 | 34.81 | 12,009,325 | +0.72(+2.11%) |
Aug 23, 2019 | 34.71 | 35.01 | 33.90 | 34.09 | 14,204,048 | -0.81(-2.33%) |
Aug 22, 2019 | 34.98 | 35.03 | 34.59 | 34.90 | 9,375,655 | +0.29(+0.83%) |
Aug 21, 2019 | 35.08 | 35.13 | 34.52 | 34.62 | 11,394,873 | +0.03(+0.10%) |
Aug 20, 2019 | 34.70 | 34.92 | 34.52 | 34.58 | 13,098,556 | -0.41(-1.16%) |
Aug 19, 2019 | 35.31 | 35.39 | 34.87 | 34.99 | 9,003,041 | +0.37(+1.08%) |
Aug 16, 2019 | 34.26 | 34.83 | 34.17 | 34.62 | 11,241,007 | +0.73(+2.15%) |
Aug 15, 2019 | 34.17 | 34.31 | 33.59 | 33.89 | 12,482,149 | -0.20(-0.58%) |
Aug 14, 2019 | 34.30 | 34.30 | 33.65 | 34.09 | 19,721,496 | -1.18(-3.34%) |
Aug 13, 2019 | 35.01 | 35.82 | 34.74 | 35.27 | 12,625,094 | +0.29(+0.82%) |
Aug 12, 2019 | 35.34 | 35.45 | 34.80 | 34.98 | 9,194,032 | -0.99(-2.75%) |
Aug 09, 2019 | 35.53 | 36.25 | 35.23 | 35.97 | 12,704,817 | +0.20(+0.56%) |
Aug 08, 2019 | 35.54 | 35.93 | 35.22 | 35.77 | 11,404,329 | +0.62(+1.75%) |
Aug 07, 2019 | 34.90 | 35.24 | 34.21 | 35.15 | 16,278,203 | -0.57(-1.60%) |
Aug 06, 2019 | 35.49 | 35.82 | 35.08 | 35.73 | 12,090,821 | +0.63(+1.80%) |
Aug 05, 2019 | 35.47 | 35.54 | 34.62 | 35.09 | 17,665,042 | -1.41(-3.87%) |
Aug 02, 2019 | 37.03 | 37.05 | 35.74 | 36.51 | 18,564,328 | -0.70(-1.89%) |
Aug 01, 2019 | 38.50 | 38.78 | 37.00 | 37.21 | 14,957,211 | -1.41(-3.66%) |
Jul 31, 2019 | 38.74 | 38.99 | 38.38 | 38.62 | 9,596,159 | -0.10(-0.25%) |
Jul 30, 2019 | 38.66 | 38.87 | 38.28 | 38.72 | 8,467,441 | -0.18(-0.47%) |
Jul 29, 2019 | 39.25 | 39.33 | 38.76 | 38.90 | 10,076,836 | -0.44(-1.11%) |
Jul 26, 2019 | 38.69 | 39.36 | 38.62 | 39.34 | 9,675,423 | +0.75(+1.94%) |
Jul 25, 2019 | 39.13 | 39.19 | 38.36 | 38.59 | 10,154,247 | -0.54(-1.38%) |
Jul 24, 2019 | 38.61 | 39.31 | 38.58 | 39.13 | 9,409,919 | +0.34(+0.89%) |
Jul 23, 2019 | 38.50 | 38.95 | 38.50 | 38.79 | 11,464,572 | +0.52(+1.35%) |
Jul 22, 2019 | 38.03 | 38.35 | 37.79 | 38.27 | 8,246,255 | +0.09(+0.25%) |
Jul 19, 2019 | 38.14 | 38.45 | 38.12 | 38.18 | 11,725,065 | -0.03(-0.09%) |
Jul 18, 2019 | 37.56 | 38.29 | 37.42 | 38.21 | 13,008,606 | +0.57(+1.51%) |
Jul 17, 2019 | 38.06 | 38.12 | 37.55 | 37.64 | 10,614,813 | -0.57(-1.49%) |
Jul 16, 2019 | 38.53 | 38.75 | 38.07 | 38.21 | 11,826,891 | +0.00(+0.00%) |
Jul 15, 2019 | 38.71 | 38.71 | 38.09 | 38.21 | 9,149,165 | -0.38(-0.98%) |
Jul 12, 2019 | 38.31 | 38.61 | 38.17 | 38.59 | 11,122,858 | +0.59(+1.56%) |
Jul 11, 2019 | 37.40 | 38.12 | 37.31 | 37.99 | 10,231,847 | +0.75(+2.01%) |
Jul 10, 2019 | 37.64 | 37.81 | 37.19 | 37.25 | 6,175,011 | -0.40(-1.07%) |
Jul 09, 2019 | 37.05 | 37.73 | 37.00 | 37.65 | 6,909,652 | +0.25(+0.67%) |
Jul 08, 2019 | 37.49 | 37.81 | 37.23 | 37.40 | 8,209,551 | -0.62(-1.63%) |
Jul 05, 2019 | 38.26 | 38.54 | 37.90 | 38.02 | 7,297,642 | +0.19(+0.50%) |
Jul 03, 2019 | 37.80 | 37.96 | 37.69 | 37.83 | 5,198,465 | +0.14(+0.37%) |
Jul 02, 2019 | 37.58 | 37.78 | 37.32 | 37.69 | 9,575,309 | -0.10(-0.27%) |