Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.74 | 38.98 | 38.74 | 38.89 | 1,863,785 | +0.22(+0.57%) |
Sep 27, 2019 | 38.79 | 38.90 | 38.62 | 38.67 | 4,174,800 | -0.03(-0.08%) |
Sep 26, 2019 | 38.73 | 38.81 | 38.62 | 38.70 | 10,540,822 | +0.11(+0.29%) |
Sep 25, 2019 | 38.43 | 38.61 | 38.27 | 38.59 | 3,084,904 | -0.19(-0.49%) |
Sep 24, 2019 | 39.05 | 39.09 | 38.74 | 38.78 | 10,077,970 | -0.21(-0.54%) |
Sep 23, 2019 | 38.83 | 39.03 | 38.80 | 38.99 | 1,644,234 | -0.20(-0.51%) |
Sep 20, 2019 | 39.39 | 39.43 | 39.18 | 39.19 | 2,674,700 | -0.13(-0.33%) |
Sep 19, 2019 | 39.37 | 39.45 | 39.31 | 39.32 | 1,544,352 | +0.13(+0.33%) |
Sep 18, 2019 | 39.17 | 39.30 | 38.99 | 39.19 | 2,378,250 | -0.03(-0.08%) |
Sep 17, 2019 | 39.01 | 39.24 | 38.93 | 39.22 | 5,829,231 | +0.17(+0.44%) |
Sep 16, 2019 | 39.12 | 39.16 | 38.99 | 39.05 | 3,096,051 | -0.47(-1.19%) |
Sep 13, 2019 | 39.58 | 39.64 | 39.47 | 39.52 | 4,703,700 | +0.10(+0.25%) |
Sep 12, 2019 | 39.04 | 39.48 | 39.02 | 39.42 | 3,955,368 | +0.36(+0.92%) |
Sep 11, 2019 | 38.88 | 39.08 | 38.87 | 39.06 | 3,530,449 | +0.11(+0.28%) |
Sep 10, 2019 | 38.86 | 39.06 | 38.77 | 38.95 | 10,218,725 | +0.08(+0.21%) |
Sep 09, 2019 | 38.88 | 38.90 | 38.81 | 38.87 | 2,501,635 | +0.14(+0.36%) |
Sep 06, 2019 | 38.81 | 38.85 | 38.71 | 38.73 | 2,269,600 | +0.07(+0.18%) |
Sep 05, 2019 | 38.82 | 38.89 | 38.64 | 38.66 | 7,405,488 | +0.27(+0.70%) |
Sep 04, 2019 | 38.24 | 38.39 | 38.21 | 38.39 | 3,221,628 | +0.62(+1.63%) |
Sep 03, 2019 | 37.62 | 37.80 | 37.56 | 37.77 | 7,509,846 | -0.13(-0.36%) |
Aug 30, 2019 | 38.10 | 38.13 | 37.73 | 37.91 | 5,179,700 | +0.11(+0.29%) |
Aug 29, 2019 | 37.79 | 37.88 | 37.67 | 37.80 | 3,697,157 | +0.46(+1.23%) |
Aug 28, 2019 | 37.20 | 37.44 | 37.09 | 37.34 | 2,276,423 | -0.03(-0.08%) |
Aug 27, 2019 | 37.58 | 37.65 | 37.35 | 37.37 | 4,156,185 | +0.03(+0.08%) |
Aug 26, 2019 | 37.40 | 37.46 | 37.21 | 37.34 | 2,692,838 | +0.33(+0.89%) |
Aug 23, 2019 | 37.39 | 37.70 | 37.01 | 37.01 | 5,901,600 | -0.53(-1.41%) |
Aug 22, 2019 | 37.76 | 37.77 | 37.41 | 37.54 | 2,454,352 | -0.12(-0.32%) |
Aug 21, 2019 | 37.82 | 37.87 | 37.65 | 37.66 | 2,037,942 | +0.49(+1.32%) |
Aug 20, 2019 | 37.27 | 37.32 | 37.10 | 37.17 | 1,984,512 | -0.18(-0.48%) |
Aug 19, 2019 | 37.53 | 37.57 | 37.35 | 37.35 | 4,436,707 | +0.32(+0.86%) |
Aug 16, 2019 | 36.70 | 37.07 | 36.68 | 37.03 | 4,990,800 | +0.49(+1.34%) |
Aug 15, 2019 | 36.57 | 36.70 | 36.34 | 36.54 | 3,633,360 | -0.05(-0.14%) |
Aug 14, 2019 | 36.95 | 37.01 | 36.59 | 36.59 | 4,532,068 | -1.19(-3.15%) |
Aug 13, 2019 | 37.29 | 37.95 | 37.24 | 37.78 | 5,267,505 | +0.35(+0.94%) |
Aug 12, 2019 | 37.59 | 37.71 | 37.38 | 37.43 | 2,378,188 | -0.31(-0.83%) |
Aug 09, 2019 | 37.81 | 37.87 | 37.60 | 37.74 | 5,014,000 | -0.22(-0.57%) |
Aug 08, 2019 | 37.92 | 38.15 | 37.77 | 37.96 | 4,145,656 | +0.29(+0.77%) |
Aug 07, 2019 | 37.29 | 37.75 | 37.23 | 37.67 | 13,163,391 | +0.22(+0.59%) |
Aug 06, 2019 | 37.49 | 37.53 | 37.19 | 37.45 | 8,582,289 | +0.22(+0.59%) |
Aug 05, 2019 | 37.46 | 37.50 | 37.01 | 37.23 | 6,665,478 | -0.74(-1.95%) |
Aug 02, 2019 | 38.15 | 38.17 | 37.77 | 37.97 | 6,126,200 | -0.41(-1.07%) |
Aug 01, 2019 | 38.51 | 38.89 | 38.19 | 38.38 | 5,108,547 | -0.11(-0.29%) |
Jul 31, 2019 | 38.81 | 38.89 | 38.20 | 38.49 | 5,934,852 | -0.23(-0.59%) |
Jul 30, 2019 | 38.75 | 38.80 | 38.64 | 38.72 | 7,646,349 | -0.75(-1.90%) |
Jul 29, 2019 | 39.50 | 39.52 | 39.42 | 39.47 | 1,426,819 | +0.05(+0.13%) |
Jul 26, 2019 | 39.43 | 39.49 | 39.37 | 39.42 | 3,355,800 | +0.08(+0.20%) |
Jul 25, 2019 | 39.68 | 39.69 | 39.27 | 39.34 | 3,157,622 | -0.39(-0.98%) |
Jul 24, 2019 | 39.59 | 39.75 | 39.59 | 39.73 | 2,861,156 | +0.09(+0.23%) |
Jul 23, 2019 | 39.61 | 39.67 | 39.54 | 39.64 | 1,919,303 | +0.34(+0.87%) |
Jul 22, 2019 | 39.29 | 39.33 | 39.20 | 39.30 | 2,395,949 | +0.17(+0.43%) |
Jul 19, 2019 | 39.23 | 39.30 | 39.11 | 39.13 | 7,750,900 | -0.32(-0.81%) |
Jul 18, 2019 | 39.22 | 39.49 | 39.15 | 39.45 | 3,017,008 | +0.10(+0.25%) |
Jul 17, 2019 | 39.59 | 39.60 | 39.35 | 39.35 | 2,051,752 | -0.19(-0.48%) |
Jul 16, 2019 | 39.57 | 39.69 | 39.51 | 39.54 | 2,655,907 | -0.06(-0.15%) |
Jul 15, 2019 | 39.63 | 39.66 | 39.57 | 39.60 | 2,734,235 | +0.07(+0.18%) |
Jul 12, 2019 | 39.45 | 39.53 | 39.39 | 39.53 | 2,896,300 | +0.09(+0.23%) |
Jul 11, 2019 | 39.56 | 39.61 | 39.34 | 39.44 | 2,398,233 | -0.06(-0.15%) |
Jul 10, 2019 | 39.58 | 39.65 | 39.41 | 39.50 | 3,194,222 | +0.11(+0.28%) |
Jul 09, 2019 | 39.28 | 39.42 | 39.26 | 39.39 | 1,994,262 | -0.12(-0.30%) |
Jul 08, 2019 | 39.53 | 39.59 | 39.47 | 39.51 | 1,536,362 | -0.25(-0.63%) |
Jul 05, 2019 | 39.75 | 39.78 | 39.52 | 39.76 | 2,475,600 | -0.33(-0.82%) |
Jul 03, 2019 | 40.02 | 40.12 | 40.00 | 40.09 | 1,551,700 | +0.42(+1.06%) |
Jul 02, 2019 | 39.65 | 39.73 | 39.62 | 39.67 | 3,082,016 | +0.02(+0.05%) |