Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.34 | 39.00 | 38.34 | 38.89 | 2,731,787 | +0.56(+1.45%) |
Sep 27, 2019 | 38.24 | 38.59 | 37.93 | 38.33 | 2,466,551 | +0.14(+0.36%) |
Sep 26, 2019 | 37.65 | 38.21 | 37.65 | 38.19 | 2,536,452 | +0.19(+0.51%) |
Sep 25, 2019 | 37.87 | 38.14 | 37.40 | 38.00 | 5,942,405 | +0.12(+0.32%) |
Sep 24, 2019 | 39.11 | 39.27 | 37.66 | 37.87 | 5,187,691 | -1.22(-3.11%) |
Sep 23, 2019 | 38.74 | 39.42 | 38.36 | 39.09 | 2,334,769 | +0.03(+0.09%) |
Sep 20, 2019 | 39.02 | 39.63 | 38.94 | 39.06 | 4,154,609 | -0.02(-0.04%) |
Sep 19, 2019 | 39.96 | 39.96 | 39.04 | 39.07 | 2,165,178 | -0.22(-0.57%) |
Sep 18, 2019 | 39.28 | 39.36 | 38.87 | 39.30 | 2,130,011 | -0.08(-0.20%) |
Sep 17, 2019 | 39.39 | 39.46 | 38.82 | 39.37 | 2,618,142 | -0.03(-0.08%) |
Sep 16, 2019 | 39.45 | 39.66 | 39.30 | 39.41 | 1,819,303 | -0.32(-0.81%) |
Sep 13, 2019 | 39.88 | 40.02 | 39.09 | 39.73 | 2,020,952 | +0.19(+0.48%) |
Sep 12, 2019 | 39.99 | 39.99 | 39.27 | 39.54 | 3,401,698 | -0.63(-1.56%) |
Sep 11, 2019 | 39.75 | 40.23 | 39.16 | 40.17 | 3,768,521 | +0.23(+0.57%) |
Sep 10, 2019 | 39.12 | 40.01 | 39.00 | 39.94 | 3,909,106 | +0.80(+2.04%) |
Sep 09, 2019 | 38.16 | 39.25 | 38.01 | 39.14 | 3,655,065 | +1.18(+3.12%) |
Sep 06, 2019 | 38.14 | 38.40 | 37.85 | 37.96 | 2,880,104 | +0.08(+0.21%) |
Sep 05, 2019 | 36.83 | 38.10 | 36.83 | 37.88 | 4,528,066 | +1.52(+4.19%) |
Sep 04, 2019 | 36.07 | 36.51 | 35.95 | 36.36 | 3,441,990 | +0.68(+1.90%) |
Sep 03, 2019 | 36.15 | 36.35 | 35.29 | 35.68 | 3,954,622 | -0.73(-2.01%) |
Aug 30, 2019 | 36.55 | 36.84 | 36.25 | 36.41 | 3,153,405 | +0.10(+0.28%) |
Aug 29, 2019 | 35.96 | 36.38 | 35.76 | 36.31 | 3,989,769 | +0.83(+2.33%) |
Aug 28, 2019 | 35.08 | 35.70 | 34.75 | 35.49 | 4,346,220 | +0.26(+0.73%) |
Aug 27, 2019 | 35.38 | 35.65 | 35.12 | 35.23 | 2,370,829 | +0.13(+0.38%) |
Aug 26, 2019 | 35.17 | 35.30 | 34.66 | 35.10 | 2,302,981 | +0.37(+1.06%) |
Aug 23, 2019 | 35.60 | 35.76 | 34.51 | 34.73 | 3,149,444 | -1.06(-2.96%) |
Aug 22, 2019 | 36.23 | 36.59 | 35.65 | 35.79 | 2,245,491 | -0.33(-0.92%) |
Aug 21, 2019 | 36.13 | 36.36 | 35.94 | 36.13 | 1,977,695 | +0.37(+1.03%) |
Aug 20, 2019 | 36.00 | 36.15 | 35.64 | 35.76 | 3,199,432 | -0.28(-0.77%) |
Aug 19, 2019 | 36.49 | 36.64 | 35.90 | 36.04 | 2,133,135 | +0.22(+0.62%) |
Aug 16, 2019 | 35.69 | 36.04 | 35.50 | 35.81 | 2,689,621 | +0.43(+1.22%) |
Aug 15, 2019 | 35.28 | 35.56 | 35.04 | 35.38 | 2,201,543 | +0.20(+0.57%) |
Aug 14, 2019 | 36.19 | 36.34 | 35.11 | 35.18 | 3,325,658 | -1.67(-4.52%) |
Aug 13, 2019 | 35.70 | 37.46 | 35.59 | 36.85 | 3,310,841 | +1.04(+2.92%) |
Aug 12, 2019 | 35.75 | 36.00 | 35.55 | 35.80 | 2,826,050 | -0.24(-0.66%) |
Aug 09, 2019 | 36.57 | 36.57 | 35.75 | 36.04 | 2,342,372 | -0.71(-1.94%) |
Aug 08, 2019 | 36.18 | 36.78 | 36.18 | 36.75 | 2,381,135 | +0.69(+1.90%) |
Aug 07, 2019 | 35.67 | 36.19 | 35.38 | 36.07 | 3,130,528 | -0.15(-0.41%) |
Aug 06, 2019 | 35.76 | 36.40 | 35.75 | 36.22 | 3,331,880 | +0.61(+1.71%) |
Aug 05, 2019 | 36.57 | 36.78 | 35.34 | 35.61 | 4,945,385 | -1.54(-4.15%) |
Aug 02, 2019 | 37.63 | 37.73 | 36.66 | 37.15 | 3,992,128 | -0.51(-1.35%) |
Aug 01, 2019 | 38.71 | 39.18 | 37.47 | 37.66 | 3,196,276 | -1.11(-2.85%) |
Jul 31, 2019 | 39.21 | 39.44 | 38.36 | 38.77 | 3,720,423 | -0.46(-1.17%) |
Jul 30, 2019 | 38.99 | 39.26 | 38.25 | 39.22 | 2,246,909 | -0.30(-0.76%) |
Jul 29, 2019 | 39.63 | 39.96 | 39.44 | 39.52 | 2,205,671 | -0.09(-0.22%) |
Jul 26, 2019 | 39.59 | 39.81 | 39.19 | 39.61 | 2,661,901 | +0.00(+0.00%) |
Jul 25, 2019 | 40.03 | 40.03 | 39.22 | 39.61 | 3,095,345 | -0.26(-0.65%) |
Jul 24, 2019 | 38.33 | 40.02 | 38.33 | 39.87 | 4,534,107 | +1.61(+4.20%) |
Jul 23, 2019 | 37.04 | 38.56 | 37.03 | 38.26 | 6,318,629 | +0.04(+0.10%) |
Jul 22, 2019 | 38.43 | 38.77 | 38.13 | 38.22 | 4,166,178 | -0.09(-0.25%) |
Jul 19, 2019 | 38.46 | 38.83 | 38.18 | 38.32 | 5,288,883 | +0.14(+0.36%) |
Jul 18, 2019 | 38.70 | 38.78 | 37.73 | 38.18 | 4,413,075 | -0.59(-1.51%) |
Jul 17, 2019 | 40.09 | 40.09 | 38.77 | 38.77 | 3,612,891 | -1.34(-3.35%) |
Jul 16, 2019 | 39.52 | 40.17 | 39.31 | 40.11 | 3,090,214 | +0.59(+1.50%) |
Jul 15, 2019 | 39.88 | 40.02 | 39.08 | 39.52 | 3,317,937 | -0.35(-0.87%) |
Jul 12, 2019 | 39.29 | 39.89 | 39.29 | 39.87 | 2,323,012 | +0.75(+1.91%) |
Jul 11, 2019 | 38.99 | 39.15 | 38.63 | 39.12 | 1,910,370 | +0.15(+0.38%) |
Jul 10, 2019 | 39.23 | 39.51 | 38.81 | 38.97 | 2,328,617 | -0.07(-0.17%) |
Jul 09, 2019 | 38.94 | 39.09 | 38.76 | 39.04 | 2,306,652 | -0.02(-0.04%) |
Jul 08, 2019 | 38.89 | 39.19 | 38.82 | 39.05 | 2,034,246 | +0.03(+0.07%) |
Jul 05, 2019 | 39.20 | 39.20 | 38.34 | 39.03 | 2,349,971 | -0.33(-0.83%) |
Jul 03, 2019 | 39.52 | 39.65 | 39.04 | 39.35 | 1,441,139 | -0.08(-0.21%) |
Jul 02, 2019 | 39.28 | 39.69 | 39.23 | 39.43 | 2,550,354 | -0.51(-1.29%) |