Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.63 | 35.91 | 35.57 | 35.64 | 1,417,620 | -0.02(-0.05%) |
Sep 27, 2019 | 35.95 | 36.03 | 35.40 | 35.66 | 1,327,247 | -0.31(-0.87%) |
Sep 26, 2019 | 35.68 | 36.00 | 35.59 | 35.97 | 1,442,559 | +0.19(+0.54%) |
Sep 25, 2019 | 35.71 | 36.00 | 35.43 | 35.78 | 1,766,487 | +0.10(+0.29%) |
Sep 24, 2019 | 35.12 | 35.73 | 35.12 | 35.67 | 1,946,767 | +0.64(+1.83%) |
Sep 23, 2019 | 34.76 | 35.36 | 34.76 | 35.03 | 2,337,637 | +0.26(+0.76%) |
Sep 20, 2019 | 35.07 | 35.10 | 34.72 | 34.77 | 2,325,549 | -0.30(-0.85%) |
Sep 19, 2019 | 34.98 | 35.36 | 34.94 | 35.06 | 1,363,545 | +0.18(+0.53%) |
Sep 18, 2019 | 34.85 | 34.94 | 34.49 | 34.88 | 1,175,882 | +0.01(+0.02%) |
Sep 17, 2019 | 34.68 | 34.98 | 34.47 | 34.87 | 2,266,768 | +0.06(+0.18%) |
Sep 16, 2019 | 34.59 | 34.82 | 34.52 | 34.81 | 1,112,929 | +0.06(+0.16%) |
Sep 13, 2019 | 35.15 | 35.33 | 34.61 | 34.75 | 1,411,228 | -0.35(-0.98%) |
Sep 12, 2019 | 35.37 | 35.58 | 35.02 | 35.10 | 1,764,638 | -0.07(-0.20%) |
Sep 11, 2019 | 35.19 | 35.45 | 34.97 | 35.17 | 1,903,890 | -0.10(-0.29%) |
Sep 10, 2019 | 35.70 | 35.71 | 34.63 | 35.27 | 2,379,949 | -0.56(-1.56%) |
Sep 09, 2019 | 35.80 | 35.86 | 35.33 | 35.83 | 1,555,633 | +0.30(+0.85%) |
Sep 06, 2019 | 35.81 | 36.18 | 35.22 | 35.53 | 2,306,146 | -0.17(-0.47%) |
Sep 05, 2019 | 35.95 | 36.06 | 35.60 | 35.69 | 778,462 | +0.00(+0.00%) |
Sep 04, 2019 | 35.47 | 35.80 | 35.36 | 35.69 | 750,498 | +0.35(+0.99%) |
Sep 03, 2019 | 34.86 | 35.53 | 34.86 | 35.34 | 959,333 | +0.33(+0.93%) |
Aug 30, 2019 | 35.22 | 35.22 | 34.83 | 35.02 | 1,349,455 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.87 | 35.06 | 1,267,597 | +0.02(+0.05%) |
Aug 28, 2019 | 34.79 | 35.06 | 34.59 | 35.05 | 1,135,136 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.22 | 34.83 | 34.84 | 1,329,284 | -0.02(-0.05%) |
Aug 26, 2019 | 34.79 | 35.02 | 34.63 | 34.86 | 1,073,770 | +0.16(+0.46%) |
Aug 23, 2019 | 35.14 | 35.42 | 34.64 | 34.70 | 1,638,570 | -0.53(-1.49%) |
Aug 22, 2019 | 35.40 | 35.54 | 35.05 | 35.22 | 916,610 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.02 | 35.27 | 1,068,998 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.97 | 35.02 | 886,015 | -0.23(-0.66%) |
Aug 19, 2019 | 35.57 | 35.69 | 35.19 | 35.26 | 1,099,082 | +0.01(+0.02%) |
Aug 16, 2019 | 34.79 | 35.30 | 34.71 | 35.25 | 1,089,954 | +0.53(+1.51%) |
Aug 15, 2019 | 34.50 | 34.92 | 34.41 | 34.72 | 1,398,275 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.20 | 34.28 | 1,203,244 | -0.59(-1.69%) |
Aug 13, 2019 | 34.73 | 35.06 | 34.61 | 34.87 | 1,496,883 | +0.04(+0.11%) |
Aug 12, 2019 | 35.02 | 35.19 | 34.67 | 34.83 | 1,049,750 | -0.28(-0.79%) |
Aug 09, 2019 | 35.20 | 35.56 | 35.06 | 35.10 | 1,375,932 | -0.09(-0.25%) |
Aug 08, 2019 | 35.02 | 35.30 | 35.01 | 35.19 | 1,781,366 | +0.45(+1.31%) |
Aug 07, 2019 | 34.11 | 34.96 | 33.83 | 34.74 | 1,581,220 | +0.29(+0.83%) |
Aug 06, 2019 | 33.92 | 34.50 | 33.92 | 34.45 | 1,336,550 | +0.61(+1.79%) |
Aug 05, 2019 | 33.92 | 34.13 | 33.49 | 33.84 | 1,843,758 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.19 | 1,192,726 | -0.28(-0.81%) |
Aug 01, 2019 | 34.24 | 34.69 | 34.20 | 34.47 | 1,815,844 | +0.29(+0.86%) |
Jul 31, 2019 | 34.25 | 34.59 | 34.12 | 34.17 | 1,413,007 | -0.06(-0.19%) |
Jul 30, 2019 | 34.08 | 34.59 | 34.08 | 34.24 | 1,645,472 | +0.00(+0.00%) |
Jul 29, 2019 | 34.56 | 34.74 | 34.13 | 34.24 | 1,174,342 | -0.29(-0.85%) |
Jul 26, 2019 | 34.12 | 34.55 | 34.10 | 34.53 | 1,369,156 | +0.40(+1.17%) |
Jul 25, 2019 | 34.02 | 34.27 | 33.89 | 34.13 | 2,126,153 | +0.11(+0.33%) |
Jul 24, 2019 | 34.05 | 34.11 | 33.74 | 34.02 | 1,335,504 | +0.04(+0.12%) |
Jul 23, 2019 | 33.73 | 34.06 | 33.49 | 33.98 | 1,067,720 | +0.26(+0.76%) |
Jul 22, 2019 | 34.04 | 34.04 | 33.58 | 33.73 | 1,443,933 | -0.31(-0.91%) |
Jul 19, 2019 | 34.20 | 34.27 | 33.82 | 34.04 | 4,356,806 | +0.02(+0.07%) |
Jul 18, 2019 | 34.13 | 34.33 | 33.82 | 34.01 | 2,750,128 | -0.07(-0.21%) |
Jul 17, 2019 | 32.43 | 34.27 | 32.43 | 34.08 | 2,984,097 | +0.95(+2.86%) |
Jul 16, 2019 | 32.90 | 33.23 | 32.75 | 33.14 | 1,995,729 | +0.02(+0.07%) |
Jul 15, 2019 | 33.21 | 33.28 | 32.87 | 33.11 | 1,329,639 | -0.08(-0.24%) |
Jul 12, 2019 | 32.63 | 33.35 | 32.63 | 33.19 | 1,621,881 | +0.58(+1.78%) |
Jul 11, 2019 | 33.05 | 33.07 | 32.42 | 32.61 | 1,611,342 | -0.37(-1.14%) |
Jul 10, 2019 | 32.91 | 33.28 | 32.76 | 32.98 | 1,648,405 | +0.11(+0.34%) |
Jul 09, 2019 | 33.01 | 33.06 | 32.53 | 32.87 | 1,716,722 | -0.28(-0.84%) |
Jul 08, 2019 | 32.75 | 33.18 | 32.71 | 33.15 | 1,654,621 | +0.48(+1.46%) |
Jul 05, 2019 | 32.60 | 32.67 | 32.12 | 32.67 | 946,526 | -0.09(-0.27%) |
Jul 03, 2019 | 32.54 | 32.98 | 32.54 | 32.76 | 518,876 | +0.25(+0.76%) |
Jul 02, 2019 | 32.43 | 32.72 | 32.18 | 32.51 | 1,223,375 | +0.09(+0.27%) |