Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.01 | 37.29 | 36.98 | 37.17 | 2,182,658 | +0.06(+0.15%) |
Sep 27, 2019 | 36.98 | 37.37 | 36.98 | 37.11 | 2,618,023 | -0.30(-0.79%) |
Sep 26, 2019 | 37.41 | 37.79 | 37.26 | 37.41 | 5,356,643 | +0.10(+0.28%) |
Sep 25, 2019 | 37.38 | 37.45 | 37.20 | 37.30 | 4,706,641 | -0.11(-0.30%) |
Sep 24, 2019 | 37.39 | 37.59 | 37.23 | 37.42 | 3,462,072 | +0.34(+0.93%) |
Sep 23, 2019 | 36.86 | 37.09 | 36.82 | 37.07 | 2,201,485 | -0.20(-0.54%) |
Sep 20, 2019 | 36.53 | 37.38 | 36.45 | 37.27 | 4,430,683 | +1.24(+3.43%) |
Sep 19, 2019 | 35.89 | 36.13 | 35.88 | 36.04 | 1,238,589 | +0.41(+1.15%) |
Sep 18, 2019 | 35.54 | 35.68 | 35.47 | 35.63 | 2,063,954 | +0.09(+0.25%) |
Sep 17, 2019 | 35.13 | 35.56 | 35.12 | 35.54 | 2,298,444 | +0.56(+1.61%) |
Sep 16, 2019 | 35.11 | 35.25 | 34.83 | 34.98 | 1,574,444 | -0.09(-0.25%) |
Sep 13, 2019 | 35.47 | 35.48 | 34.54 | 35.07 | 2,571,529 | -0.07(-0.21%) |
Sep 12, 2019 | 35.16 | 35.35 | 35.02 | 35.14 | 2,210,156 | +0.22(+0.62%) |
Sep 11, 2019 | 34.81 | 34.99 | 34.78 | 34.92 | 1,506,936 | -0.02(-0.07%) |
Sep 10, 2019 | 34.61 | 35.04 | 34.48 | 34.95 | 1,604,750 | -0.18(-0.53%) |
Sep 09, 2019 | 35.64 | 35.66 | 35.09 | 35.13 | 1,559,638 | -0.91(-2.52%) |
Sep 06, 2019 | 35.88 | 36.14 | 35.88 | 36.04 | 1,161,862 | +0.11(+0.31%) |
Sep 05, 2019 | 36.07 | 36.10 | 35.84 | 35.92 | 943,530 | +0.04(+0.11%) |
Sep 04, 2019 | 35.84 | 35.97 | 35.80 | 35.88 | 1,776,991 | +0.26(+0.74%) |
Sep 03, 2019 | 35.52 | 35.75 | 35.50 | 35.62 | 1,857,856 | +1.16(+3.38%) |
Aug 30, 2019 | 34.76 | 34.79 | 34.36 | 34.46 | 1,838,462 | +0.03(+0.09%) |
Aug 29, 2019 | 34.71 | 34.75 | 34.41 | 34.42 | 2,947,769 | -0.09(-0.26%) |
Aug 28, 2019 | 34.43 | 34.73 | 34.29 | 34.51 | 1,267,377 | +0.06(+0.16%) |
Aug 27, 2019 | 34.58 | 34.71 | 34.46 | 34.46 | 1,135,251 | +0.15(+0.44%) |
Aug 26, 2019 | 34.25 | 34.38 | 34.10 | 34.30 | 689,808 | +0.14(+0.42%) |
Aug 23, 2019 | 34.26 | 34.53 | 34.06 | 34.16 | 920,290 | +0.01(+0.02%) |
Aug 22, 2019 | 34.38 | 34.47 | 34.14 | 34.15 | 1,220,721 | -0.51(-1.46%) |
Aug 21, 2019 | 34.60 | 34.79 | 34.50 | 34.66 | 1,340,802 | +0.48(+1.41%) |
Aug 20, 2019 | 34.47 | 34.50 | 34.17 | 34.18 | 2,171,531 | -0.10(-0.30%) |
Aug 19, 2019 | 34.27 | 34.41 | 34.23 | 34.28 | 1,456,612 | +0.57(+1.69%) |
Aug 16, 2019 | 33.55 | 33.96 | 33.54 | 33.71 | 1,217,082 | +0.30(+0.89%) |
Aug 15, 2019 | 33.45 | 33.65 | 33.23 | 33.41 | 1,241,361 | -0.08(-0.24%) |
Aug 14, 2019 | 34.02 | 34.09 | 33.49 | 33.49 | 1,330,194 | -0.28(-0.83%) |
Aug 13, 2019 | 33.61 | 34.06 | 33.57 | 33.77 | 1,174,690 | +0.55(+1.67%) |
Aug 12, 2019 | 33.18 | 33.38 | 33.07 | 33.22 | 659,384 | -0.13(-0.39%) |
Aug 09, 2019 | 33.41 | 33.52 | 33.11 | 33.35 | 805,612 | -0.14(-0.41%) |
Aug 08, 2019 | 33.24 | 33.59 | 33.18 | 33.49 | 1,017,373 | +0.75(+2.28%) |
Aug 07, 2019 | 32.53 | 32.92 | 32.39 | 32.74 | 1,210,094 | +0.09(+0.27%) |
Aug 06, 2019 | 32.68 | 32.75 | 32.46 | 32.65 | 911,540 | +0.29(+0.89%) |
Aug 05, 2019 | 32.77 | 32.82 | 32.09 | 32.36 | 1,351,048 | -0.78(-2.35%) |
Aug 02, 2019 | 33.31 | 33.37 | 32.99 | 33.14 | 1,281,775 | -0.43(-1.29%) |
Aug 01, 2019 | 33.31 | 33.67 | 33.28 | 33.57 | 1,712,975 | +0.12(+0.36%) |
Jul 31, 2019 | 33.25 | 33.83 | 33.23 | 33.45 | 1,188,985 | -0.30(-0.88%) |
Jul 30, 2019 | 33.81 | 33.95 | 33.66 | 33.75 | 1,698,221 | -0.77(-2.23%) |
Jul 29, 2019 | 34.89 | 34.95 | 34.44 | 34.52 | 2,911,181 | +0.54(+1.58%) |
Jul 26, 2019 | 33.85 | 34.10 | 33.83 | 33.98 | 1,559,869 | +0.26(+0.79%) |
Jul 25, 2019 | 34.12 | 34.13 | 33.63 | 33.72 | 2,284,103 | -0.30(-0.87%) |
Jul 24, 2019 | 33.82 | 34.04 | 33.80 | 34.02 | 2,016,445 | -0.17(-0.49%) |
Jul 23, 2019 | 34.03 | 34.24 | 33.96 | 34.18 | 2,072,655 | +0.34(+1.02%) |
Jul 22, 2019 | 33.87 | 34.06 | 33.80 | 33.84 | 2,850,363 | +0.18(+0.55%) |
Jul 19, 2019 | 33.49 | 33.69 | 33.41 | 33.65 | 4,214,665 | +0.00(+0.00%) |
Jul 18, 2019 | 33.68 | 33.71 | 33.29 | 33.65 | 2,331,665 | +0.30(+0.91%) |
Jul 17, 2019 | 33.57 | 33.64 | 33.33 | 33.35 | 891,183 | -0.21(-0.62%) |
Jul 16, 2019 | 33.72 | 33.73 | 33.34 | 33.56 | 1,458,876 | +0.14(+0.43%) |
Jul 15, 2019 | 33.22 | 33.49 | 33.14 | 33.41 | 3,254,147 | +0.30(+0.90%) |
Jul 12, 2019 | 33.33 | 33.34 | 33.02 | 33.12 | 3,032,609 | -0.87(-2.55%) |
Jul 11, 2019 | 34.43 | 34.45 | 33.75 | 33.98 | 1,689,758 | -0.71(-2.06%) |
Jul 10, 2019 | 34.98 | 35.01 | 34.50 | 34.70 | 1,337,729 | -0.02(-0.05%) |
Jul 09, 2019 | 34.63 | 34.79 | 34.61 | 34.71 | 1,628,057 | +0.22(+0.65%) |
Jul 08, 2019 | 34.56 | 34.58 | 34.37 | 34.49 | 1,972,614 | -0.31(-0.90%) |
Jul 05, 2019 | 35.05 | 35.07 | 34.75 | 34.80 | 1,085,078 | -0.50(-1.41%) |
Jul 03, 2019 | 35.36 | 35.40 | 35.22 | 35.30 | 1,535,064 | +0.23(+0.66%) |
Jul 02, 2019 | 35.07 | 35.17 | 34.89 | 35.07 | 1,941,303 | +0.11(+0.32%) |