Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.60 | 36.19 | 35.60 | 36.12 | 6,698,929 | +0.57(+1.59%) |
Sep 27, 2019 | 35.87 | 36.04 | 35.31 | 35.56 | 11,547,181 | -0.51(-1.41%) |
Sep 26, 2019 | 36.23 | 36.59 | 36.00 | 36.07 | 7,962,140 | -0.30(-0.82%) |
Sep 25, 2019 | 36.07 | 36.61 | 35.54 | 36.36 | 13,269,455 | -0.30(-0.81%) |
Sep 24, 2019 | 37.42 | 37.69 | 36.57 | 36.66 | 8,041,084 | -0.63(-1.69%) |
Sep 23, 2019 | 37.41 | 37.51 | 37.09 | 37.29 | 6,111,408 | -0.11(-0.30%) |
Sep 20, 2019 | 37.58 | 37.88 | 37.20 | 37.40 | 13,850,034 | -0.04(-0.10%) |
Sep 19, 2019 | 37.44 | 37.81 | 37.37 | 37.44 | 4,329,268 | +0.04(+0.10%) |
Sep 18, 2019 | 37.56 | 37.64 | 36.86 | 37.40 | 4,669,804 | -0.16(-0.42%) |
Sep 17, 2019 | 37.24 | 37.68 | 36.91 | 37.56 | 6,887,782 | +0.21(+0.57%) |
Sep 16, 2019 | 36.84 | 37.43 | 36.76 | 37.35 | 6,209,431 | -0.06(-0.17%) |
Sep 13, 2019 | 37.45 | 37.81 | 37.26 | 37.41 | 5,868,009 | +0.07(+0.20%) |
Sep 12, 2019 | 37.22 | 37.57 | 37.02 | 37.34 | 5,316,612 | +0.36(+0.98%) |
Sep 11, 2019 | 37.24 | 37.31 | 36.76 | 36.98 | 6,685,840 | -0.34(-0.92%) |
Sep 10, 2019 | 38.04 | 38.17 | 37.10 | 37.32 | 7,237,446 | -1.05(-2.73%) |
Sep 09, 2019 | 37.56 | 38.38 | 37.44 | 38.37 | 9,742,842 | +0.95(+2.55%) |
Sep 06, 2019 | 37.94 | 38.07 | 37.38 | 37.41 | 6,176,625 | -0.40(-1.05%) |
Sep 05, 2019 | 37.09 | 37.87 | 37.01 | 37.81 | 7,644,193 | +1.08(+2.93%) |
Sep 04, 2019 | 36.76 | 36.96 | 36.17 | 36.74 | 8,080,851 | -0.09(-0.25%) |
Sep 03, 2019 | 37.12 | 37.42 | 36.70 | 36.83 | 5,949,748 | -0.51(-1.37%) |
Aug 30, 2019 | 37.75 | 37.75 | 37.24 | 37.34 | 4,826,378 | -0.09(-0.25%) |
Aug 29, 2019 | 37.41 | 37.69 | 37.20 | 37.43 | 7,783,520 | +0.41(+1.10%) |
Aug 28, 2019 | 35.90 | 37.18 | 35.81 | 37.02 | 11,609,122 | +1.01(+2.80%) |
Aug 27, 2019 | 36.49 | 36.72 | 35.75 | 36.02 | 9,880,533 | -0.37(-1.02%) |
Aug 26, 2019 | 36.15 | 36.41 | 35.92 | 36.39 | 7,114,342 | +0.65(+1.81%) |
Aug 23, 2019 | 36.74 | 36.75 | 35.60 | 35.74 | 8,150,349 | -1.20(-3.25%) |
Aug 22, 2019 | 37.46 | 37.47 | 36.76 | 36.94 | 5,360,287 | -0.35(-0.94%) |
Aug 21, 2019 | 37.37 | 37.43 | 37.15 | 37.29 | 6,014,890 | +0.32(+0.87%) |
Aug 20, 2019 | 37.16 | 37.26 | 36.92 | 36.97 | 5,789,647 | -0.33(-0.89%) |
Aug 19, 2019 | 37.46 | 37.67 | 37.24 | 37.30 | 7,094,699 | +0.34(+0.92%) |
Aug 16, 2019 | 36.77 | 37.01 | 36.60 | 36.96 | 4,558,110 | +0.54(+1.47%) |
Aug 15, 2019 | 36.85 | 36.90 | 36.05 | 36.42 | 7,261,890 | -0.18(-0.50%) |
Aug 14, 2019 | 37.02 | 37.29 | 36.53 | 36.61 | 8,029,731 | -1.24(-3.27%) |
Aug 13, 2019 | 36.86 | 37.89 | 36.78 | 37.85 | 6,114,816 | +1.15(+3.12%) |
Aug 12, 2019 | 36.91 | 36.99 | 36.41 | 36.70 | 4,553,190 | -0.53(-1.41%) |
Aug 09, 2019 | 37.86 | 37.93 | 37.12 | 37.23 | 6,811,990 | -0.87(-2.28%) |
Aug 08, 2019 | 36.94 | 38.10 | 36.90 | 38.10 | 7,488,390 | +1.41(+3.85%) |
Aug 07, 2019 | 36.22 | 36.77 | 35.88 | 36.68 | 6,038,364 | +0.03(+0.08%) |
Aug 06, 2019 | 36.21 | 36.69 | 35.91 | 36.65 | 9,162,477 | +0.81(+2.27%) |
Aug 05, 2019 | 36.94 | 37.09 | 35.59 | 35.84 | 8,339,483 | -1.63(-4.36%) |
Aug 02, 2019 | 37.77 | 37.83 | 37.18 | 37.48 | 6,763,588 | -0.48(-1.27%) |
Aug 01, 2019 | 38.20 | 38.78 | 37.66 | 37.96 | 11,575,525 | -0.08(-0.22%) |
Jul 31, 2019 | 38.22 | 38.36 | 37.52 | 38.04 | 9,545,046 | -0.18(-0.46%) |
Jul 30, 2019 | 38.14 | 38.33 | 37.93 | 38.22 | 6,851,535 | -0.18(-0.46%) |
Jul 29, 2019 | 38.12 | 38.46 | 37.98 | 38.39 | 8,501,939 | +0.31(+0.82%) |
Jul 26, 2019 | 37.80 | 38.22 | 37.70 | 38.08 | 9,080,055 | +0.39(+1.03%) |
Jul 25, 2019 | 37.90 | 38.00 | 37.62 | 37.69 | 5,683,677 | -0.20(-0.54%) |
Jul 24, 2019 | 37.74 | 38.03 | 37.66 | 37.89 | 6,920,827 | +0.00(+0.00%) |
Jul 23, 2019 | 37.75 | 38.01 | 37.57 | 37.89 | 9,464,056 | +0.33(+0.89%) |
Jul 22, 2019 | 37.18 | 37.92 | 37.11 | 37.56 | 10,424,511 | +0.42(+1.14%) |
Jul 19, 2019 | 36.80 | 37.25 | 36.45 | 37.13 | 14,126,082 | +0.41(+1.11%) |
Jul 18, 2019 | 37.96 | 38.79 | 36.04 | 36.73 | 29,320,988 | +0.68(+1.90%) |
Jul 17, 2019 | 36.93 | 37.97 | 35.95 | 36.04 | 16,491,521 | -0.82(-2.23%) |
Jul 16, 2019 | 37.04 | 37.10 | 36.60 | 36.87 | 8,242,357 | -0.32(-0.87%) |
Jul 15, 2019 | 37.02 | 37.24 | 36.70 | 37.19 | 6,128,144 | +0.19(+0.52%) |
Jul 12, 2019 | 36.66 | 37.03 | 36.57 | 37.00 | 5,724,627 | +0.42(+1.16%) |
Jul 11, 2019 | 36.81 | 36.89 | 36.28 | 36.57 | 6,314,084 | -0.38(-1.02%) |
Jul 10, 2019 | 37.12 | 37.29 | 36.63 | 36.95 | 5,894,569 | +0.06(+0.18%) |
Jul 09, 2019 | 36.55 | 36.92 | 36.49 | 36.89 | 6,456,693 | +0.37(+1.01%) |
Jul 08, 2019 | 36.67 | 36.76 | 36.39 | 36.52 | 5,930,615 | -0.24(-0.65%) |
Jul 05, 2019 | 36.72 | 36.94 | 36.44 | 36.76 | 4,182,265 | -0.09(-0.25%) |
Jul 03, 2019 | 37.06 | 37.15 | 36.80 | 36.85 | 3,702,686 | -0.17(-0.45%) |
Jul 02, 2019 | 36.86 | 37.12 | 36.67 | 37.01 | 6,895,610 | +0.18(+0.48%) |