Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.44 | 39.11 | 38.44 | 39.00 | 2,724,116 | +0.56(+1.45%) |
Sep 27, 2019 | 38.35 | 38.69 | 38.04 | 38.44 | 2,459,626 | +0.14(+0.36%) |
Sep 26, 2019 | 37.75 | 38.32 | 37.75 | 38.30 | 2,529,330 | +0.20(+0.51%) |
Sep 25, 2019 | 37.98 | 38.24 | 37.51 | 38.10 | 5,925,720 | +0.12(+0.32%) |
Sep 24, 2019 | 39.22 | 39.38 | 37.77 | 37.98 | 5,173,125 | -1.22(-3.11%) |
Sep 23, 2019 | 38.85 | 39.53 | 38.47 | 39.20 | 2,328,214 | +0.03(+0.09%) |
Sep 20, 2019 | 39.13 | 39.74 | 39.05 | 39.17 | 4,142,944 | -0.02(-0.04%) |
Sep 19, 2019 | 40.07 | 40.07 | 39.15 | 39.18 | 2,159,099 | -0.22(-0.57%) |
Sep 18, 2019 | 39.39 | 39.47 | 38.98 | 39.41 | 2,124,030 | -0.08(-0.20%) |
Sep 17, 2019 | 39.50 | 39.57 | 38.93 | 39.49 | 2,610,790 | -0.03(-0.08%) |
Sep 16, 2019 | 39.56 | 39.77 | 39.41 | 39.52 | 1,814,195 | -0.32(-0.81%) |
Sep 13, 2019 | 39.99 | 40.14 | 39.20 | 39.84 | 2,015,277 | +0.19(+0.48%) |
Sep 12, 2019 | 40.10 | 40.10 | 39.38 | 39.65 | 3,392,147 | -0.63(-1.56%) |
Sep 11, 2019 | 39.86 | 40.34 | 39.27 | 40.28 | 3,757,940 | +0.23(+0.57%) |
Sep 10, 2019 | 39.23 | 40.12 | 39.11 | 40.05 | 3,898,130 | +0.80(+2.04%) |
Sep 09, 2019 | 38.27 | 39.36 | 38.12 | 39.25 | 3,644,803 | +1.19(+3.12%) |
Sep 06, 2019 | 38.25 | 38.51 | 37.95 | 38.07 | 2,872,017 | +0.08(+0.21%) |
Sep 05, 2019 | 36.93 | 38.21 | 36.93 | 37.99 | 4,515,353 | +1.53(+4.19%) |
Sep 04, 2019 | 36.17 | 36.61 | 36.05 | 36.46 | 3,432,325 | +0.68(+1.90%) |
Sep 03, 2019 | 36.25 | 36.46 | 35.39 | 35.78 | 3,943,518 | -0.74(-2.01%) |
Aug 30, 2019 | 36.66 | 36.95 | 36.35 | 36.52 | 3,144,551 | +0.10(+0.28%) |
Aug 29, 2019 | 36.07 | 36.48 | 35.86 | 36.42 | 3,978,567 | +0.83(+2.33%) |
Aug 28, 2019 | 35.17 | 35.80 | 34.85 | 35.59 | 4,334,017 | +0.26(+0.73%) |
Aug 27, 2019 | 35.48 | 35.75 | 35.22 | 35.33 | 2,364,173 | +0.13(+0.38%) |
Aug 26, 2019 | 35.27 | 35.40 | 34.76 | 35.20 | 2,296,515 | +0.37(+1.06%) |
Aug 23, 2019 | 35.70 | 35.86 | 34.61 | 34.83 | 3,140,601 | -1.06(-2.96%) |
Aug 22, 2019 | 36.33 | 36.69 | 35.75 | 35.89 | 2,239,186 | -0.33(-0.92%) |
Aug 21, 2019 | 36.23 | 36.46 | 36.04 | 36.23 | 1,972,142 | +0.37(+1.03%) |
Aug 20, 2019 | 36.10 | 36.25 | 35.74 | 35.86 | 3,190,449 | -0.28(-0.77%) |
Aug 19, 2019 | 36.59 | 36.74 | 36.00 | 36.14 | 2,127,145 | +0.22(+0.62%) |
Aug 16, 2019 | 35.79 | 36.14 | 35.60 | 35.92 | 2,682,069 | +0.43(+1.22%) |
Aug 15, 2019 | 35.37 | 35.66 | 35.14 | 35.48 | 2,195,361 | +0.20(+0.57%) |
Aug 14, 2019 | 36.29 | 36.44 | 35.21 | 35.28 | 3,316,321 | -1.67(-4.52%) |
Aug 13, 2019 | 35.80 | 37.57 | 35.69 | 36.95 | 3,301,545 | +1.05(+2.92%) |
Aug 12, 2019 | 35.85 | 36.10 | 35.65 | 35.90 | 2,818,115 | -0.24(-0.66%) |
Aug 09, 2019 | 36.67 | 36.67 | 35.85 | 36.14 | 2,335,795 | -0.71(-1.94%) |
Aug 08, 2019 | 36.28 | 36.88 | 36.28 | 36.86 | 2,374,450 | +0.69(+1.90%) |
Aug 07, 2019 | 35.77 | 36.29 | 35.48 | 36.17 | 3,121,738 | -0.15(-0.41%) |
Aug 06, 2019 | 35.87 | 36.50 | 35.85 | 36.32 | 3,322,525 | +0.61(+1.71%) |
Aug 05, 2019 | 36.67 | 36.88 | 35.44 | 35.71 | 4,931,500 | -1.55(-4.15%) |
Aug 02, 2019 | 37.73 | 37.83 | 36.76 | 37.26 | 3,980,920 | -0.51(-1.35%) |
Aug 01, 2019 | 38.82 | 39.29 | 37.57 | 37.77 | 3,187,301 | -1.11(-2.85%) |
Jul 31, 2019 | 39.32 | 39.55 | 38.47 | 38.87 | 3,709,977 | -0.46(-1.17%) |
Jul 30, 2019 | 39.10 | 39.37 | 38.35 | 39.33 | 2,240,600 | -0.30(-0.76%) |
Jul 29, 2019 | 39.74 | 40.07 | 39.55 | 39.63 | 2,199,478 | -0.09(-0.22%) |
Jul 26, 2019 | 39.70 | 39.92 | 39.30 | 39.72 | 2,654,427 | +0.00(+0.00%) |
Jul 25, 2019 | 40.14 | 40.14 | 39.33 | 39.72 | 3,086,654 | -0.26(-0.65%) |
Jul 24, 2019 | 38.44 | 40.13 | 38.44 | 39.98 | 4,521,377 | +1.61(+4.20%) |
Jul 23, 2019 | 37.14 | 38.66 | 37.13 | 38.37 | 6,300,888 | +0.04(+0.10%) |
Jul 22, 2019 | 38.54 | 38.87 | 38.24 | 38.33 | 4,154,480 | -0.09(-0.25%) |
Jul 19, 2019 | 38.57 | 38.94 | 38.29 | 38.43 | 5,274,033 | +0.14(+0.36%) |
Jul 18, 2019 | 38.81 | 38.89 | 37.83 | 38.29 | 4,400,685 | -0.59(-1.51%) |
Jul 17, 2019 | 40.20 | 40.20 | 38.87 | 38.87 | 3,602,747 | -1.35(-3.35%) |
Jul 16, 2019 | 39.63 | 40.28 | 39.42 | 40.22 | 3,081,537 | +0.59(+1.50%) |
Jul 15, 2019 | 39.99 | 40.13 | 39.19 | 39.63 | 3,308,622 | -0.35(-0.87%) |
Jul 12, 2019 | 39.40 | 40.01 | 39.40 | 39.98 | 2,316,489 | +0.75(+1.91%) |
Jul 11, 2019 | 39.10 | 39.26 | 38.74 | 39.23 | 1,905,006 | +0.15(+0.38%) |
Jul 10, 2019 | 39.34 | 39.62 | 38.92 | 39.08 | 2,322,079 | -0.07(-0.17%) |
Jul 09, 2019 | 39.05 | 39.20 | 38.87 | 39.15 | 2,300,175 | -0.02(-0.04%) |
Jul 08, 2019 | 39.00 | 39.30 | 38.92 | 39.16 | 2,028,535 | +0.03(+0.07%) |
Jul 05, 2019 | 39.31 | 39.31 | 38.45 | 39.14 | 2,343,373 | -0.33(-0.83%) |
Jul 03, 2019 | 39.63 | 39.76 | 39.15 | 39.46 | 1,437,093 | -0.08(-0.21%) |
Jul 02, 2019 | 39.39 | 39.80 | 39.34 | 39.55 | 2,543,193 | -0.52(-1.29%) |