Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.81 | 37.99 | 37.47 | 37.77 | 1,460,708 | +0.14(+0.36%) |
Sep 27, 2019 | 37.68 | 38.09 | 37.27 | 37.64 | 1,570,125 | +0.34(+0.91%) |
Sep 26, 2019 | 37.58 | 37.65 | 37.27 | 37.30 | 1,015,274 | -0.35(-0.92%) |
Sep 25, 2019 | 37.10 | 37.70 | 37.09 | 37.64 | 1,349,604 | +0.51(+1.37%) |
Sep 24, 2019 | 37.54 | 37.82 | 36.78 | 37.13 | 2,379,256 | -0.45(-1.20%) |
Sep 23, 2019 | 37.64 | 37.78 | 37.24 | 37.58 | 1,484,006 | -0.18(-0.47%) |
Sep 20, 2019 | 38.05 | 38.14 | 37.56 | 37.76 | 3,885,533 | -0.06(-0.16%) |
Sep 19, 2019 | 38.29 | 38.40 | 37.79 | 37.82 | 2,688,501 | -0.42(-1.11%) |
Sep 18, 2019 | 37.67 | 38.43 | 37.41 | 38.25 | 2,129,865 | +0.46(+1.21%) |
Sep 17, 2019 | 38.09 | 38.09 | 37.47 | 37.79 | 1,559,458 | -0.54(-1.42%) |
Sep 16, 2019 | 37.71 | 38.38 | 37.44 | 38.33 | 2,296,744 | +0.35(+0.92%) |
Sep 13, 2019 | 38.24 | 38.53 | 37.86 | 37.98 | 2,959,323 | +0.12(+0.31%) |
Sep 12, 2019 | 37.15 | 37.93 | 36.65 | 37.86 | 2,195,181 | +0.41(+1.09%) |
Sep 11, 2019 | 37.05 | 37.53 | 36.41 | 37.46 | 2,778,005 | +0.42(+1.12%) |
Sep 10, 2019 | 36.24 | 37.07 | 36.10 | 37.04 | 3,592,933 | +1.09(+3.04%) |
Sep 09, 2019 | 35.12 | 36.12 | 34.76 | 35.95 | 3,705,687 | +1.21(+3.49%) |
Sep 06, 2019 | 34.84 | 35.04 | 34.61 | 34.73 | 2,047,610 | -0.17(-0.49%) |
Sep 05, 2019 | 34.57 | 35.40 | 34.50 | 34.90 | 2,605,579 | +0.96(+2.82%) |
Sep 04, 2019 | 34.00 | 34.15 | 33.64 | 33.94 | 2,629,351 | +0.19(+0.55%) |
Sep 03, 2019 | 34.60 | 34.60 | 33.72 | 33.76 | 3,040,899 | -1.10(-3.16%) |
Aug 30, 2019 | 34.87 | 35.17 | 34.63 | 34.86 | 1,757,065 | +0.27(+0.78%) |
Aug 29, 2019 | 34.28 | 34.89 | 34.27 | 34.59 | 2,118,646 | +0.64(+1.87%) |
Aug 28, 2019 | 33.28 | 34.05 | 33.18 | 33.95 | 2,384,707 | +0.45(+1.34%) |
Aug 27, 2019 | 34.29 | 34.71 | 33.22 | 33.50 | 3,490,363 | -0.60(-1.77%) |
Aug 26, 2019 | 34.25 | 34.28 | 33.77 | 34.11 | 2,913,135 | +0.14(+0.42%) |
Aug 23, 2019 | 34.73 | 35.13 | 33.85 | 33.96 | 4,095,103 | -0.94(-2.70%) |
Aug 22, 2019 | 35.07 | 35.16 | 34.68 | 34.90 | 2,590,559 | +0.18(+0.51%) |
Aug 21, 2019 | 34.71 | 34.90 | 34.43 | 34.73 | 2,917,326 | +0.42(+1.21%) |
Aug 20, 2019 | 34.32 | 34.55 | 34.24 | 34.31 | 2,476,456 | -0.37(-1.08%) |
Aug 19, 2019 | 34.59 | 34.84 | 34.43 | 34.68 | 2,234,390 | +0.58(+1.69%) |
Aug 16, 2019 | 33.53 | 34.22 | 33.45 | 34.11 | 2,699,187 | +0.85(+2.55%) |
Aug 15, 2019 | 33.69 | 33.98 | 33.19 | 33.26 | 3,340,111 | -0.38(-1.13%) |
Aug 14, 2019 | 33.90 | 34.21 | 33.55 | 33.64 | 3,480,979 | -1.06(-3.06%) |
Aug 13, 2019 | 34.38 | 35.35 | 34.33 | 34.70 | 2,941,447 | +0.18(+0.51%) |
Aug 12, 2019 | 34.78 | 34.93 | 34.40 | 34.52 | 2,547,103 | -0.69(-1.96%) |
Aug 09, 2019 | 35.18 | 35.49 | 34.94 | 35.21 | 1,922,489 | -0.24(-0.66%) |
Aug 08, 2019 | 35.10 | 35.63 | 34.88 | 35.45 | 2,685,434 | +0.68(+1.96%) |
Aug 07, 2019 | 34.59 | 35.25 | 34.12 | 34.77 | 4,183,003 | -0.59(-1.67%) |
Aug 06, 2019 | 34.99 | 35.43 | 34.47 | 35.36 | 3,918,878 | +0.71(+2.04%) |
Aug 05, 2019 | 35.04 | 35.28 | 34.21 | 34.65 | 4,714,327 | -1.15(-3.22%) |
Aug 02, 2019 | 36.05 | 36.37 | 35.43 | 35.80 | 3,501,983 | -0.33(-0.91%) |
Aug 01, 2019 | 37.74 | 38.01 | 36.06 | 36.13 | 3,743,149 | -1.79(-4.73%) |
Jul 31, 2019 | 38.20 | 38.29 | 37.37 | 37.92 | 3,812,945 | -0.34(-0.90%) |
Jul 30, 2019 | 37.36 | 38.28 | 37.29 | 38.27 | 2,215,208 | +0.70(+1.86%) |
Jul 29, 2019 | 37.95 | 38.33 | 37.48 | 37.57 | 2,750,677 | -0.43(-1.13%) |
Jul 26, 2019 | 37.27 | 38.05 | 36.83 | 38.00 | 3,728,627 | +0.77(+2.06%) |
Jul 25, 2019 | 36.66 | 37.56 | 36.37 | 37.23 | 4,851,791 | +0.62(+1.70%) |
Jul 24, 2019 | 35.93 | 36.65 | 35.63 | 36.61 | 4,910,828 | +0.57(+1.59%) |
Jul 23, 2019 | 35.47 | 36.26 | 35.30 | 36.04 | 9,373,397 | -2.02(-5.31%) |
Jul 22, 2019 | 38.65 | 38.93 | 37.95 | 38.06 | 3,319,206 | -0.73(-1.89%) |
Jul 19, 2019 | 38.05 | 38.94 | 37.97 | 38.79 | 3,737,065 | +0.47(+1.23%) |
Jul 18, 2019 | 37.80 | 38.43 | 37.54 | 38.32 | 1,797,430 | +0.56(+1.47%) |
Jul 17, 2019 | 38.21 | 38.23 | 37.56 | 37.76 | 1,715,181 | -0.51(-1.34%) |
Jul 16, 2019 | 38.34 | 38.40 | 37.95 | 38.28 | 1,793,086 | +0.10(+0.26%) |
Jul 15, 2019 | 38.94 | 38.94 | 38.02 | 38.17 | 1,681,943 | -0.85(-2.18%) |
Jul 12, 2019 | 38.81 | 39.16 | 38.44 | 39.02 | 1,860,332 | +0.45(+1.18%) |
Jul 11, 2019 | 38.14 | 38.69 | 37.94 | 38.57 | 1,783,668 | +0.47(+1.24%) |
Jul 10, 2019 | 38.57 | 38.69 | 38.06 | 38.10 | 1,669,542 | -0.55(-1.42%) |
Jul 09, 2019 | 37.91 | 38.69 | 37.91 | 38.65 | 1,852,613 | +0.51(+1.35%) |
Jul 08, 2019 | 38.54 | 38.66 | 38.07 | 38.13 | 2,389,061 | -0.75(-1.93%) |
Jul 05, 2019 | 38.50 | 39.01 | 38.36 | 38.88 | 1,731,381 | +0.71(+1.85%) |
Jul 03, 2019 | 37.86 | 38.23 | 37.68 | 38.17 | 1,228,415 | +0.44(+1.16%) |
Jul 02, 2019 | 38.75 | 38.93 | 37.73 | 37.74 | 2,088,572 | -1.18(-3.04%) |