Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.58 | 36.18 | 35.58 | 36.11 | 6,701,093 | +0.57(+1.59%) |
Sep 27, 2019 | 35.86 | 36.03 | 35.30 | 35.55 | 11,550,911 | -0.51(-1.41%) |
Sep 26, 2019 | 36.21 | 36.58 | 35.99 | 36.06 | 7,964,712 | -0.30(-0.82%) |
Sep 25, 2019 | 36.06 | 36.59 | 35.53 | 36.35 | 13,273,742 | -0.30(-0.81%) |
Sep 24, 2019 | 37.41 | 37.68 | 36.56 | 36.65 | 8,043,681 | -0.63(-1.69%) |
Sep 23, 2019 | 37.40 | 37.50 | 37.08 | 37.28 | 6,113,383 | -0.11(-0.30%) |
Sep 20, 2019 | 37.57 | 37.86 | 37.19 | 37.39 | 13,854,508 | -0.04(-0.10%) |
Sep 19, 2019 | 37.43 | 37.80 | 37.36 | 37.43 | 4,330,666 | +0.04(+0.10%) |
Sep 18, 2019 | 37.55 | 37.63 | 36.85 | 37.39 | 4,671,313 | -0.16(-0.42%) |
Sep 17, 2019 | 37.22 | 37.67 | 36.90 | 37.55 | 6,890,007 | +0.21(+0.57%) |
Sep 16, 2019 | 36.83 | 37.42 | 36.75 | 37.33 | 6,211,436 | -0.06(-0.17%) |
Sep 13, 2019 | 37.44 | 37.80 | 37.25 | 37.40 | 5,869,905 | +0.07(+0.20%) |
Sep 12, 2019 | 37.20 | 37.56 | 37.01 | 37.33 | 5,318,329 | +0.36(+0.98%) |
Sep 11, 2019 | 37.22 | 37.30 | 36.75 | 36.96 | 6,688,000 | -0.34(-0.92%) |
Sep 10, 2019 | 38.03 | 38.16 | 37.08 | 37.31 | 7,239,784 | -1.05(-2.73%) |
Sep 09, 2019 | 37.55 | 38.36 | 37.43 | 38.35 | 9,745,990 | +0.95(+2.55%) |
Sep 06, 2019 | 37.93 | 38.06 | 37.37 | 37.40 | 6,178,620 | -0.40(-1.05%) |
Sep 05, 2019 | 37.08 | 37.85 | 37.00 | 37.80 | 7,646,663 | +1.07(+2.93%) |
Sep 04, 2019 | 36.75 | 36.95 | 36.16 | 36.72 | 8,083,461 | -0.09(-0.25%) |
Sep 03, 2019 | 37.10 | 37.41 | 36.69 | 36.82 | 5,951,670 | -0.51(-1.37%) |
Aug 30, 2019 | 37.73 | 37.74 | 37.22 | 37.33 | 4,827,937 | -0.09(-0.25%) |
Aug 29, 2019 | 37.40 | 37.68 | 37.19 | 37.42 | 7,786,034 | +0.41(+1.10%) |
Aug 28, 2019 | 35.89 | 37.17 | 35.80 | 37.01 | 11,612,873 | +1.01(+2.79%) |
Aug 27, 2019 | 36.48 | 36.71 | 35.74 | 36.01 | 9,883,726 | -0.37(-1.02%) |
Aug 26, 2019 | 36.13 | 36.39 | 35.91 | 36.37 | 7,116,641 | +0.65(+1.81%) |
Aug 23, 2019 | 36.73 | 36.73 | 35.59 | 35.73 | 8,152,983 | -1.20(-3.25%) |
Aug 22, 2019 | 37.45 | 37.46 | 36.74 | 36.93 | 5,362,018 | -0.35(-0.94%) |
Aug 21, 2019 | 37.36 | 37.42 | 37.14 | 37.28 | 6,016,833 | +0.32(+0.87%) |
Aug 20, 2019 | 37.15 | 37.25 | 36.91 | 36.96 | 5,791,517 | -0.33(-0.89%) |
Aug 19, 2019 | 37.45 | 37.66 | 37.22 | 37.29 | 7,096,991 | +0.34(+0.92%) |
Aug 16, 2019 | 36.75 | 36.99 | 36.59 | 36.95 | 4,559,583 | +0.54(+1.47%) |
Aug 15, 2019 | 36.84 | 36.89 | 36.04 | 36.41 | 7,264,236 | -0.18(-0.50%) |
Aug 14, 2019 | 37.01 | 37.28 | 36.51 | 36.60 | 8,032,326 | -1.24(-3.27%) |
Aug 13, 2019 | 36.85 | 37.88 | 36.77 | 37.83 | 6,116,792 | +1.14(+3.12%) |
Aug 12, 2019 | 36.90 | 36.98 | 36.39 | 36.69 | 4,554,661 | -0.53(-1.41%) |
Aug 09, 2019 | 37.85 | 37.92 | 37.10 | 37.22 | 6,814,191 | -0.87(-2.28%) |
Aug 08, 2019 | 36.93 | 38.09 | 36.89 | 38.08 | 7,490,809 | +1.41(+3.85%) |
Aug 07, 2019 | 36.21 | 36.75 | 35.87 | 36.67 | 6,040,315 | +0.03(+0.08%) |
Aug 06, 2019 | 36.20 | 36.68 | 35.89 | 36.64 | 9,165,437 | +0.81(+2.27%) |
Aug 05, 2019 | 36.93 | 37.08 | 35.58 | 35.83 | 8,342,177 | -1.63(-4.36%) |
Aug 02, 2019 | 37.76 | 37.82 | 37.16 | 37.46 | 6,765,773 | -0.48(-1.27%) |
Aug 01, 2019 | 38.18 | 38.77 | 37.65 | 37.94 | 11,579,264 | -0.08(-0.22%) |
Jul 31, 2019 | 38.20 | 38.35 | 37.51 | 38.03 | 9,548,130 | -0.18(-0.46%) |
Jul 30, 2019 | 38.13 | 38.31 | 37.92 | 38.20 | 6,853,749 | -0.18(-0.46%) |
Jul 29, 2019 | 38.11 | 38.45 | 37.96 | 38.38 | 8,504,685 | +0.31(+0.82%) |
Jul 26, 2019 | 37.79 | 38.21 | 37.69 | 38.06 | 9,082,988 | +0.39(+1.03%) |
Jul 25, 2019 | 37.89 | 37.99 | 37.61 | 37.68 | 5,685,513 | -0.20(-0.54%) |
Jul 24, 2019 | 37.73 | 38.02 | 37.65 | 37.88 | 6,923,063 | +0.00(+0.00%) |
Jul 23, 2019 | 37.74 | 38.00 | 37.56 | 37.88 | 9,467,113 | +0.33(+0.89%) |
Jul 22, 2019 | 37.17 | 37.91 | 37.09 | 37.55 | 10,427,878 | +0.42(+1.14%) |
Jul 19, 2019 | 36.79 | 37.23 | 36.44 | 37.12 | 14,130,645 | +0.41(+1.11%) |
Jul 18, 2019 | 37.94 | 38.78 | 36.02 | 36.72 | 29,330,462 | +0.68(+1.90%) |
Jul 17, 2019 | 36.92 | 37.95 | 35.94 | 36.03 | 16,496,848 | -0.82(-2.23%) |
Jul 16, 2019 | 37.03 | 37.09 | 36.59 | 36.85 | 8,245,020 | -0.32(-0.87%) |
Jul 15, 2019 | 37.01 | 37.22 | 36.69 | 37.18 | 6,130,124 | +0.19(+0.52%) |
Jul 12, 2019 | 36.65 | 37.02 | 36.56 | 36.98 | 5,726,476 | +0.42(+1.16%) |
Jul 11, 2019 | 36.80 | 36.87 | 36.26 | 36.56 | 6,316,124 | -0.38(-1.02%) |
Jul 10, 2019 | 37.10 | 37.28 | 36.61 | 36.94 | 5,896,474 | +0.06(+0.18%) |
Jul 09, 2019 | 36.54 | 36.91 | 36.48 | 36.87 | 6,458,779 | +0.37(+1.01%) |
Jul 08, 2019 | 36.66 | 36.74 | 36.37 | 36.50 | 5,932,531 | -0.24(-0.65%) |
Jul 05, 2019 | 36.71 | 36.93 | 36.43 | 36.74 | 4,183,616 | -0.09(-0.25%) |
Jul 03, 2019 | 37.05 | 37.14 | 36.79 | 36.84 | 3,703,882 | -0.17(-0.45%) |
Jul 02, 2019 | 36.85 | 37.10 | 36.66 | 37.00 | 6,897,838 | +0.18(+0.48%) |