Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.15 | 38.49 | 37.97 | 38.32 | 1,936,539 | +0.17(+0.45%) |
Sep 27, 2019 | 38.38 | 38.46 | 38.02 | 38.15 | 2,065,918 | -0.29(-0.75%) |
Sep 26, 2019 | 38.55 | 38.69 | 38.26 | 38.44 | 3,115,363 | -0.14(-0.37%) |
Sep 25, 2019 | 38.40 | 38.64 | 38.08 | 38.58 | 2,986,673 | -0.13(-0.35%) |
Sep 24, 2019 | 39.30 | 39.35 | 38.72 | 38.72 | 2,948,880 | -0.39(-1.01%) |
Sep 23, 2019 | 38.99 | 39.37 | 38.84 | 39.11 | 2,944,556 | -0.12(-0.30%) |
Sep 20, 2019 | 39.07 | 39.28 | 38.78 | 39.23 | 3,546,464 | +0.39(+1.02%) |
Sep 19, 2019 | 39.14 | 39.23 | 38.71 | 38.83 | 2,284,646 | -0.07(-0.18%) |
Sep 18, 2019 | 39.33 | 39.36 | 38.66 | 38.90 | 3,788,898 | -0.39(-1.00%) |
Sep 17, 2019 | 38.45 | 39.34 | 38.33 | 39.30 | 4,772,591 | +0.68(+1.77%) |
Sep 16, 2019 | 38.65 | 39.08 | 38.31 | 38.62 | 2,923,613 | -0.09(-0.23%) |
Sep 13, 2019 | 38.56 | 38.91 | 38.55 | 38.71 | 3,083,048 | +0.31(+0.82%) |
Sep 12, 2019 | 38.55 | 38.80 | 38.23 | 38.39 | 2,941,639 | +0.10(+0.26%) |
Sep 11, 2019 | 38.03 | 38.37 | 38.03 | 38.29 | 2,637,308 | +0.18(+0.47%) |
Sep 10, 2019 | 38.19 | 38.53 | 38.03 | 38.12 | 4,163,060 | -0.08(-0.21%) |
Sep 09, 2019 | 38.63 | 38.88 | 38.12 | 38.20 | 4,112,010 | -0.11(-0.28%) |
Sep 06, 2019 | 38.33 | 38.59 | 38.12 | 38.30 | 4,483,440 | +0.36(+0.95%) |
Sep 05, 2019 | 37.84 | 38.22 | 37.81 | 37.94 | 2,965,419 | +0.39(+1.05%) |
Sep 04, 2019 | 37.36 | 37.63 | 37.04 | 37.55 | 3,897,748 | +0.81(+2.20%) |
Sep 03, 2019 | 36.90 | 36.90 | 36.53 | 36.74 | 4,019,784 | -0.49(-1.33%) |
Aug 30, 2019 | 36.60 | 37.27 | 36.44 | 37.24 | 3,242,462 | +0.80(+2.19%) |
Aug 29, 2019 | 35.88 | 36.54 | 35.71 | 36.44 | 3,088,805 | +0.74(+2.06%) |
Aug 28, 2019 | 35.76 | 35.87 | 35.46 | 35.70 | 3,637,086 | +0.24(+0.68%) |
Aug 27, 2019 | 35.35 | 35.63 | 35.34 | 35.46 | 3,356,159 | +0.21(+0.59%) |
Aug 26, 2019 | 35.24 | 35.32 | 34.99 | 35.25 | 2,086,549 | +0.30(+0.85%) |
Aug 23, 2019 | 35.19 | 35.45 | 34.87 | 34.96 | 5,592,205 | -0.32(-0.92%) |
Aug 22, 2019 | 35.36 | 35.71 | 35.27 | 35.28 | 3,309,969 | -0.36(-1.01%) |
Aug 21, 2019 | 35.38 | 35.64 | 35.11 | 35.64 | 2,513,033 | +0.59(+1.69%) |
Aug 20, 2019 | 34.75 | 35.26 | 34.73 | 35.05 | 2,754,860 | +0.22(+0.64%) |
Aug 19, 2019 | 35.17 | 35.48 | 34.75 | 34.82 | 2,926,449 | -0.27(-0.77%) |
Aug 16, 2019 | 34.69 | 35.16 | 34.55 | 35.09 | 3,408,342 | +0.62(+1.80%) |
Aug 15, 2019 | 34.33 | 34.70 | 33.96 | 34.47 | 5,357,626 | +0.18(+0.52%) |
Aug 14, 2019 | 34.83 | 35.21 | 34.19 | 34.29 | 5,626,471 | -1.24(-3.48%) |
Aug 13, 2019 | 35.22 | 35.82 | 35.05 | 35.53 | 4,253,976 | +0.11(+0.30%) |
Aug 12, 2019 | 35.71 | 35.71 | 35.25 | 35.42 | 3,273,996 | -0.91(-2.52%) |
Aug 09, 2019 | 36.31 | 36.48 | 35.92 | 36.34 | 2,876,478 | -0.04(-0.12%) |
Aug 08, 2019 | 36.11 | 36.54 | 35.99 | 36.38 | 3,242,737 | +0.39(+1.07%) |
Aug 07, 2019 | 35.05 | 36.03 | 34.88 | 36.00 | 5,420,678 | +0.49(+1.39%) |
Aug 06, 2019 | 35.33 | 35.62 | 35.07 | 35.50 | 3,512,037 | +0.38(+1.07%) |
Aug 05, 2019 | 35.25 | 35.35 | 34.84 | 35.13 | 5,217,904 | -0.96(-2.66%) |
Aug 02, 2019 | 36.37 | 36.43 | 35.71 | 36.09 | 5,538,584 | -0.47(-1.28%) |
Aug 01, 2019 | 36.96 | 37.23 | 36.43 | 36.55 | 5,578,073 | -0.47(-1.26%) |
Jul 31, 2019 | 37.62 | 37.63 | 36.79 | 37.02 | 3,936,285 | -0.52(-1.39%) |
Jul 30, 2019 | 37.74 | 37.74 | 37.29 | 37.54 | 2,101,070 | -0.29(-0.76%) |
Jul 29, 2019 | 37.20 | 38.23 | 37.06 | 37.83 | 4,236,018 | +0.61(+1.64%) |
Jul 26, 2019 | 37.59 | 37.68 | 37.07 | 37.22 | 2,995,983 | -0.21(-0.55%) |
Jul 25, 2019 | 37.55 | 37.65 | 37.19 | 37.42 | 3,022,783 | -0.18(-0.48%) |
Jul 24, 2019 | 37.25 | 37.73 | 37.25 | 37.60 | 2,710,961 | +0.48(+1.28%) |
Jul 23, 2019 | 37.66 | 37.69 | 36.97 | 37.13 | 4,484,509 | -0.57(-1.50%) |
Jul 22, 2019 | 37.97 | 38.23 | 37.57 | 37.69 | 4,722,231 | -0.39(-1.04%) |
Jul 19, 2019 | 38.46 | 38.51 | 38.03 | 38.09 | 3,759,611 | -0.33(-0.86%) |
Jul 18, 2019 | 38.89 | 38.99 | 38.16 | 38.42 | 6,787,545 | -0.39(-0.99%) |
Jul 17, 2019 | 39.22 | 39.41 | 38.81 | 38.81 | 2,963,203 | -0.35(-0.89%) |
Jul 16, 2019 | 39.30 | 39.50 | 38.89 | 39.16 | 3,239,826 | -0.38(-0.95%) |
Jul 15, 2019 | 39.07 | 39.62 | 39.03 | 39.53 | 3,044,461 | +0.50(+1.29%) |
Jul 12, 2019 | 39.35 | 39.35 | 38.76 | 39.03 | 2,613,947 | -0.04(-0.11%) |
Jul 11, 2019 | 38.91 | 39.21 | 38.66 | 39.07 | 3,958,329 | +0.36(+0.93%) |
Jul 10, 2019 | 38.72 | 38.90 | 38.38 | 38.72 | 4,487,338 | +0.00(+0.00%) |
Jul 09, 2019 | 39.74 | 40.03 | 38.46 | 38.72 | 14,336,134 | -1.24(-3.10%) |
Jul 08, 2019 | 39.56 | 40.18 | 39.43 | 39.95 | 3,280,943 | +0.39(+1.00%) |
Jul 05, 2019 | 39.38 | 39.74 | 39.16 | 39.56 | 3,234,770 | +0.11(+0.27%) |
Jul 03, 2019 | 39.56 | 39.60 | 39.34 | 39.45 | 1,340,528 | +0.08(+0.21%) |
Jul 02, 2019 | 39.38 | 39.71 | 39.34 | 39.37 | 2,358,812 | +0.03(+0.07%) |