Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.99 | 37.10 | 36.57 | 36.64 | 7,272,131 | -0.15(-0.40%) |
Sep 27, 2019 | 36.89 | 37.08 | 36.50 | 36.79 | 9,321,539 | +0.19(+0.52%) |
Sep 26, 2019 | 36.89 | 36.94 | 36.57 | 36.60 | 6,266,058 | -0.36(-0.98%) |
Sep 25, 2019 | 36.37 | 37.06 | 36.37 | 36.96 | 8,085,080 | +0.43(+1.18%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.39 | 36.53 | 13,235,918 | -0.88(-2.34%) |
Sep 23, 2019 | 37.16 | 37.59 | 36.88 | 37.41 | 8,567,012 | -0.09(-0.25%) |
Sep 20, 2019 | 37.98 | 38.30 | 37.47 | 37.50 | 26,197,330 | -0.30(-0.80%) |
Sep 19, 2019 | 37.97 | 38.19 | 37.70 | 37.80 | 7,549,268 | -0.29(-0.77%) |
Sep 18, 2019 | 37.71 | 38.21 | 37.49 | 38.10 | 9,697,046 | +0.13(+0.34%) |
Sep 17, 2019 | 38.22 | 38.22 | 37.40 | 37.97 | 11,462,312 | -0.46(-1.21%) |
Sep 16, 2019 | 38.21 | 38.69 | 38.09 | 38.43 | 7,324,100 | -0.35(-0.91%) |
Sep 13, 2019 | 38.60 | 39.03 | 38.41 | 38.78 | 13,233,274 | +0.72(+1.90%) |
Sep 12, 2019 | 37.35 | 38.16 | 37.25 | 38.06 | 15,433,987 | +0.33(+0.86%) |
Sep 11, 2019 | 37.56 | 37.73 | 37.10 | 37.73 | 11,500,566 | +0.31(+0.83%) |
Sep 10, 2019 | 37.17 | 37.62 | 36.97 | 37.43 | 14,314,282 | +0.40(+1.09%) |
Sep 09, 2019 | 36.53 | 37.35 | 36.53 | 37.02 | 13,843,858 | +0.80(+2.20%) |
Sep 06, 2019 | 36.47 | 36.54 | 36.08 | 36.22 | 8,165,938 | -0.25(-0.68%) |
Sep 05, 2019 | 36.33 | 37.02 | 36.33 | 36.47 | 9,434,281 | +0.81(+2.26%) |
Sep 04, 2019 | 35.59 | 35.80 | 35.47 | 35.66 | 7,969,253 | +0.46(+1.32%) |
Sep 03, 2019 | 35.24 | 35.29 | 34.65 | 35.20 | 10,102,661 | -0.43(-1.21%) |
Aug 30, 2019 | 35.79 | 35.96 | 35.47 | 35.63 | 8,648,254 | +0.17(+0.48%) |
Aug 29, 2019 | 35.12 | 35.63 | 35.10 | 35.46 | 14,196,860 | +0.78(+2.25%) |
Aug 28, 2019 | 33.84 | 34.95 | 33.79 | 34.68 | 11,506,962 | +0.51(+1.48%) |
Aug 27, 2019 | 34.57 | 34.64 | 33.88 | 34.17 | 10,180,756 | -0.32(-0.92%) |
Aug 26, 2019 | 34.21 | 34.58 | 34.09 | 34.49 | 12,120,305 | +0.71(+2.11%) |
Aug 23, 2019 | 34.39 | 34.69 | 33.59 | 33.78 | 14,335,310 | -0.81(-2.33%) |
Aug 22, 2019 | 34.66 | 34.71 | 34.28 | 34.58 | 9,462,297 | +0.28(+0.83%) |
Aug 21, 2019 | 34.76 | 34.81 | 34.20 | 34.30 | 11,500,174 | +0.03(+0.10%) |
Aug 20, 2019 | 34.39 | 34.60 | 34.20 | 34.27 | 13,219,601 | -0.40(-1.16%) |
Aug 19, 2019 | 34.99 | 35.06 | 34.55 | 34.67 | 9,086,239 | +0.37(+1.08%) |
Aug 16, 2019 | 33.95 | 34.51 | 33.85 | 34.30 | 11,344,887 | +0.72(+2.15%) |
Aug 15, 2019 | 33.86 | 34.00 | 33.29 | 33.58 | 12,597,498 | -0.20(-0.58%) |
Aug 14, 2019 | 33.98 | 33.98 | 33.35 | 33.78 | 19,903,746 | -1.17(-3.34%) |
Aug 13, 2019 | 34.69 | 35.49 | 34.42 | 34.94 | 12,741,765 | +0.28(+0.82%) |
Aug 12, 2019 | 35.01 | 35.12 | 34.48 | 34.66 | 9,278,995 | -0.98(-2.75%) |
Aug 09, 2019 | 35.20 | 35.91 | 34.90 | 35.64 | 12,822,225 | +0.20(+0.56%) |
Aug 08, 2019 | 35.22 | 35.60 | 34.90 | 35.44 | 11,509,718 | +0.61(+1.75%) |
Aug 07, 2019 | 34.58 | 34.92 | 33.90 | 34.83 | 16,428,632 | -0.57(-1.60%) |
Aug 06, 2019 | 35.17 | 35.49 | 34.75 | 35.40 | 12,202,554 | +0.63(+1.80%) |
Aug 05, 2019 | 35.15 | 35.21 | 34.30 | 34.77 | 17,828,288 | -1.40(-3.87%) |
Aug 02, 2019 | 36.70 | 36.71 | 35.42 | 36.17 | 18,735,884 | -0.70(-1.89%) |
Aug 01, 2019 | 38.15 | 38.42 | 36.66 | 36.87 | 15,095,432 | -1.40(-3.66%) |
Jul 31, 2019 | 38.39 | 38.64 | 38.03 | 38.27 | 9,684,839 | -0.09(-0.25%) |
Jul 30, 2019 | 38.31 | 38.52 | 37.93 | 38.36 | 8,545,690 | -0.18(-0.47%) |
Jul 29, 2019 | 38.89 | 38.97 | 38.41 | 38.54 | 10,169,958 | -0.43(-1.12%) |
Jul 26, 2019 | 38.34 | 39.00 | 38.27 | 38.98 | 9,764,835 | +0.74(+1.94%) |
Jul 25, 2019 | 38.77 | 38.83 | 38.01 | 38.23 | 10,248,084 | -0.54(-1.38%) |
Jul 24, 2019 | 38.25 | 38.95 | 38.23 | 38.77 | 9,496,878 | +0.34(+0.89%) |
Jul 23, 2019 | 38.15 | 38.59 | 38.15 | 38.43 | 11,570,518 | +0.51(+1.35%) |
Jul 22, 2019 | 37.68 | 38.00 | 37.44 | 37.92 | 8,322,460 | +0.09(+0.25%) |
Jul 19, 2019 | 37.79 | 38.10 | 37.77 | 37.83 | 11,833,418 | -0.03(-0.09%) |
Jul 18, 2019 | 37.21 | 37.94 | 37.08 | 37.86 | 13,128,820 | +0.56(+1.51%) |
Jul 17, 2019 | 37.72 | 37.77 | 37.20 | 37.30 | 10,712,906 | -0.56(-1.49%) |
Jul 16, 2019 | 38.18 | 38.40 | 37.72 | 37.86 | 11,936,185 | +0.00(+0.00%) |
Jul 15, 2019 | 38.35 | 38.35 | 37.74 | 37.86 | 9,233,714 | -0.37(-0.98%) |
Jul 12, 2019 | 37.96 | 38.26 | 37.82 | 38.23 | 11,225,646 | +0.59(+1.56%) |
Jul 11, 2019 | 37.06 | 37.77 | 36.97 | 37.65 | 10,326,401 | +0.74(+2.01%) |
Jul 10, 2019 | 37.30 | 37.47 | 36.85 | 36.91 | 6,232,075 | -0.40(-1.07%) |
Jul 09, 2019 | 36.71 | 37.38 | 36.66 | 37.31 | 6,973,505 | +0.25(+0.67%) |
Jul 08, 2019 | 37.14 | 37.46 | 36.88 | 37.06 | 8,285,417 | -0.61(-1.63%) |
Jul 05, 2019 | 37.91 | 38.19 | 37.55 | 37.67 | 7,365,081 | +0.19(+0.50%) |
Jul 03, 2019 | 37.45 | 37.62 | 37.34 | 37.49 | 5,246,505 | +0.14(+0.37%) |
Jul 02, 2019 | 37.24 | 37.43 | 36.98 | 37.35 | 9,663,796 | -0.10(-0.27%) |