Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.84 | 36.95 | 36.70 | 36.74 | 49,185,792 | +0.21(+0.57%) |
Sep 27, 2019 | 37.01 | 37.10 | 36.40 | 36.54 | 88,861,032 | -0.48(-1.29%) |
Sep 26, 2019 | 37.08 | 37.13 | 36.90 | 37.01 | 42,303,200 | -0.01(-0.02%) |
Sep 25, 2019 | 36.81 | 37.10 | 36.67 | 37.02 | 48,349,504 | -0.03(-0.07%) |
Sep 24, 2019 | 37.43 | 37.43 | 37.01 | 37.05 | 63,925,744 | -0.40(-1.06%) |
Sep 23, 2019 | 37.23 | 37.46 | 37.23 | 37.44 | 48,447,044 | +0.04(+0.10%) |
Sep 20, 2019 | 37.65 | 37.70 | 37.25 | 37.41 | 95,809,376 | +0.04(+0.10%) |
Sep 19, 2019 | 37.52 | 37.65 | 37.31 | 37.37 | 58,431,516 | -0.15(-0.41%) |
Sep 18, 2019 | 37.61 | 37.66 | 37.23 | 37.52 | 79,001,568 | -0.15(-0.41%) |
Sep 17, 2019 | 37.34 | 37.70 | 37.31 | 37.68 | 110,107,392 | +0.00(+0.00%) |
Sep 16, 2019 | 37.68 | 37.86 | 37.59 | 37.68 | 69,972,024 | -0.30(-0.78%) |
Sep 13, 2019 | 37.98 | 38.07 | 37.90 | 37.97 | 64,964,420 | +0.22(+0.57%) |
Sep 12, 2019 | 37.73 | 37.98 | 37.60 | 37.76 | 82,968,704 | +0.27(+0.72%) |
Sep 11, 2019 | 37.36 | 37.52 | 37.30 | 37.49 | 69,580,528 | +0.26(+0.70%) |
Sep 10, 2019 | 37.16 | 37.30 | 37.01 | 37.23 | 53,891,496 | +0.03(+0.07%) |
Sep 09, 2019 | 37.18 | 37.31 | 37.08 | 37.20 | 42,873,024 | +0.12(+0.32%) |
Sep 06, 2019 | 37.13 | 37.21 | 37.04 | 37.08 | 54,188,852 | +0.16(+0.44%) |
Sep 05, 2019 | 36.94 | 37.06 | 36.90 | 36.92 | 80,871,840 | +0.41(+1.13%) |
Sep 04, 2019 | 36.40 | 36.55 | 36.32 | 36.51 | 73,369,936 | +0.60(+1.68%) |
Sep 03, 2019 | 35.72 | 35.92 | 35.72 | 35.91 | 55,994,772 | -0.22(-0.62%) |
Aug 30, 2019 | 36.15 | 36.15 | 35.92 | 36.13 | 63,482,672 | +0.28(+0.78%) |
Aug 29, 2019 | 35.68 | 35.88 | 35.56 | 35.85 | 48,230,892 | +0.40(+1.12%) |
Aug 28, 2019 | 35.30 | 35.52 | 35.21 | 35.46 | 55,043,128 | +0.10(+0.28%) |
Aug 27, 2019 | 35.54 | 35.66 | 35.33 | 35.36 | 69,965,104 | +0.06(+0.18%) |
Aug 26, 2019 | 35.36 | 35.40 | 35.21 | 35.30 | 64,676,944 | +0.19(+0.54%) |
Aug 23, 2019 | 35.56 | 35.89 | 35.05 | 35.11 | 89,612,976 | -0.53(-1.49%) |
Aug 22, 2019 | 35.83 | 35.89 | 35.54 | 35.64 | 46,276,692 | -0.47(-1.29%) |
Aug 21, 2019 | 36.14 | 36.14 | 35.93 | 36.10 | 46,359,712 | +0.34(+0.96%) |
Aug 20, 2019 | 35.81 | 35.93 | 35.72 | 35.76 | 49,967,352 | +0.07(+0.20%) |
Aug 19, 2019 | 36.00 | 36.01 | 35.66 | 35.69 | 48,198,648 | +0.14(+0.40%) |
Aug 16, 2019 | 35.38 | 35.63 | 35.38 | 35.55 | 59,447,104 | +0.49(+1.38%) |
Aug 15, 2019 | 35.15 | 35.21 | 34.89 | 35.06 | 87,210,688 | +0.23(+0.67%) |
Aug 14, 2019 | 35.14 | 35.23 | 34.81 | 34.83 | 114,468,744 | -1.03(-2.88%) |
Aug 13, 2019 | 35.14 | 36.06 | 35.08 | 35.86 | 123,260,656 | +0.47(+1.32%) |
Aug 12, 2019 | 35.39 | 35.52 | 35.31 | 35.39 | 71,994,320 | -0.45(-1.25%) |
Aug 09, 2019 | 35.99 | 36.04 | 35.69 | 35.84 | 71,972,720 | -0.37(-1.02%) |
Aug 08, 2019 | 36.00 | 36.23 | 35.91 | 36.21 | 90,307,480 | +0.44(+1.23%) |
Aug 07, 2019 | 35.25 | 35.79 | 35.11 | 35.77 | 118,766,592 | +0.16(+0.45%) |
Aug 06, 2019 | 35.71 | 35.79 | 35.38 | 35.61 | 97,965,048 | +0.50(+1.43%) |
Aug 05, 2019 | 35.45 | 35.52 | 34.93 | 35.11 | 145,924,016 | -1.35(-3.70%) |
Aug 02, 2019 | 36.67 | 36.75 | 36.35 | 36.45 | 103,220,896 | -0.36(-0.98%) |
Aug 01, 2019 | 37.56 | 37.85 | 36.72 | 36.81 | 154,977,216 | -0.74(-1.96%) |
Jul 31, 2019 | 38.00 | 38.02 | 37.11 | 37.55 | 109,859,824 | -0.47(-1.23%) |
Jul 30, 2019 | 38.02 | 38.14 | 37.90 | 38.02 | 63,776,144 | -0.30(-0.77%) |
Jul 29, 2019 | 38.26 | 38.34 | 38.13 | 38.32 | 35,496,892 | -0.07(-0.19%) |
Jul 26, 2019 | 38.46 | 38.50 | 38.28 | 38.39 | 36,783,516 | +0.08(+0.21%) |
Jul 25, 2019 | 38.57 | 38.76 | 38.23 | 38.31 | 61,542,552 | -0.34(-0.88%) |
Jul 24, 2019 | 38.54 | 38.68 | 38.54 | 38.65 | 44,892,688 | +0.06(+0.16%) |
Jul 23, 2019 | 38.59 | 38.68 | 38.43 | 38.59 | 41,429,400 | +0.04(+0.12%) |
Jul 22, 2019 | 38.66 | 38.68 | 38.51 | 38.54 | 33,176,812 | +0.01(+0.02%) |
Jul 19, 2019 | 38.84 | 38.85 | 38.50 | 38.53 | 90,961,464 | -0.20(-0.51%) |
Jul 18, 2019 | 38.48 | 38.77 | 38.46 | 38.73 | 70,498,880 | +0.23(+0.61%) |
Jul 17, 2019 | 38.59 | 38.67 | 38.45 | 38.50 | 36,557,732 | -0.12(-0.30%) |
Jul 16, 2019 | 38.71 | 38.82 | 38.58 | 38.61 | 41,260,780 | -0.05(-0.14%) |
Jul 15, 2019 | 38.68 | 38.75 | 38.63 | 38.67 | 31,174,752 | +0.14(+0.37%) |
Jul 12, 2019 | 38.53 | 38.56 | 38.37 | 38.52 | 33,939,932 | +0.03(+0.07%) |
Jul 11, 2019 | 38.70 | 38.70 | 38.39 | 38.50 | 49,482,828 | -0.07(-0.19%) |
Jul 10, 2019 | 38.63 | 38.77 | 38.53 | 38.57 | 59,701,104 | +0.32(+0.85%) |
Jul 09, 2019 | 38.05 | 38.28 | 38.05 | 38.24 | 31,398,036 | -0.12(-0.30%) |
Jul 08, 2019 | 38.32 | 38.41 | 38.26 | 38.36 | 41,911,820 | -0.23(-0.61%) |
Jul 05, 2019 | 38.59 | 38.68 | 38.40 | 38.59 | 57,483,492 | -0.27(-0.69%) |
Jul 03, 2019 | 38.76 | 38.86 | 38.70 | 38.86 | 34,725,576 | -0.07(-0.18%) |
Jul 02, 2019 | 39.03 | 39.03 | 38.83 | 38.94 | 75,103,680 | -0.10(-0.25%) |