Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.45 | 35.58 | 35.35 | 35.37 | 23,550,450 | +0.31(+0.89%) |
Sep 27, 2019 | 35.46 | 35.58 | 34.88 | 35.06 | 62,120,444 | -0.41(-1.15%) |
Sep 26, 2019 | 35.57 | 35.61 | 35.37 | 35.47 | 28,909,002 | -0.24(-0.67%) |
Sep 25, 2019 | 35.60 | 35.75 | 35.42 | 35.71 | 20,841,112 | +0.12(+0.35%) |
Sep 24, 2019 | 35.84 | 35.85 | 35.53 | 35.58 | 29,056,286 | -0.44(-1.21%) |
Sep 23, 2019 | 35.80 | 36.03 | 35.79 | 36.02 | 17,306,156 | -0.01(-0.02%) |
Sep 20, 2019 | 36.20 | 36.26 | 35.90 | 36.03 | 35,676,832 | -0.13(-0.37%) |
Sep 19, 2019 | 36.30 | 36.38 | 36.14 | 36.16 | 20,385,958 | -0.26(-0.71%) |
Sep 18, 2019 | 36.52 | 36.56 | 36.17 | 36.42 | 22,777,192 | -0.25(-0.68%) |
Sep 17, 2019 | 36.41 | 36.70 | 36.36 | 36.67 | 16,193,109 | -0.18(-0.48%) |
Sep 16, 2019 | 36.90 | 36.99 | 36.77 | 36.85 | 35,444,504 | -0.39(-1.05%) |
Sep 13, 2019 | 37.19 | 37.30 | 37.14 | 37.24 | 21,418,208 | +0.37(+1.01%) |
Sep 12, 2019 | 36.84 | 37.14 | 36.71 | 36.86 | 27,768,252 | +0.13(+0.36%) |
Sep 11, 2019 | 36.62 | 36.78 | 36.54 | 36.73 | 31,278,088 | +0.55(+1.52%) |
Sep 10, 2019 | 36.20 | 36.31 | 36.11 | 36.18 | 17,120,194 | +0.02(+0.05%) |
Sep 09, 2019 | 36.14 | 36.24 | 36.06 | 36.16 | 15,637,290 | +0.07(+0.20%) |
Sep 06, 2019 | 36.15 | 36.18 | 36.07 | 36.09 | 18,074,542 | +0.07(+0.20%) |
Sep 05, 2019 | 36.01 | 36.15 | 35.98 | 36.02 | 31,146,380 | +0.43(+1.20%) |
Sep 04, 2019 | 35.58 | 35.60 | 35.40 | 35.59 | 33,841,240 | +0.82(+2.35%) |
Sep 03, 2019 | 34.66 | 34.78 | 34.58 | 34.78 | 19,052,652 | +0.01(+0.03%) |
Aug 30, 2019 | 34.86 | 34.86 | 34.65 | 34.77 | 17,464,454 | -0.01(-0.03%) |
Aug 29, 2019 | 34.71 | 34.84 | 34.58 | 34.78 | 24,213,054 | +0.25(+0.72%) |
Aug 28, 2019 | 34.38 | 34.59 | 34.30 | 34.53 | 16,071,736 | -0.04(-0.13%) |
Aug 27, 2019 | 34.70 | 34.80 | 34.53 | 34.57 | 20,279,360 | +0.01(+0.03%) |
Aug 26, 2019 | 34.59 | 34.62 | 34.41 | 34.56 | 25,611,228 | +0.49(+1.43%) |
Aug 23, 2019 | 34.55 | 34.86 | 34.02 | 34.07 | 49,160,868 | -0.63(-1.82%) |
Aug 22, 2019 | 34.77 | 34.84 | 34.57 | 34.70 | 18,361,726 | -0.27(-0.76%) |
Aug 21, 2019 | 35.09 | 35.09 | 34.82 | 34.97 | 24,637,214 | +0.30(+0.87%) |
Aug 20, 2019 | 34.84 | 34.85 | 34.63 | 34.67 | 17,826,474 | -0.12(-0.36%) |
Aug 19, 2019 | 35.04 | 35.08 | 34.70 | 34.79 | 30,522,282 | +0.49(+1.42%) |
Aug 16, 2019 | 34.19 | 34.39 | 34.19 | 34.30 | 30,183,010 | +0.36(+1.07%) |
Aug 15, 2019 | 33.96 | 34.06 | 33.74 | 33.94 | 39,054,648 | +0.46(+1.38%) |
Aug 14, 2019 | 33.67 | 33.78 | 33.47 | 33.48 | 58,627,548 | -1.07(-3.09%) |
Aug 13, 2019 | 33.85 | 34.83 | 33.78 | 34.54 | 54,886,852 | +0.54(+1.59%) |
Aug 12, 2019 | 33.95 | 34.11 | 33.88 | 34.00 | 27,357,930 | -0.43(-1.24%) |
Aug 09, 2019 | 34.51 | 34.58 | 34.21 | 34.43 | 30,171,644 | -0.39(-1.12%) |
Aug 08, 2019 | 34.61 | 34.82 | 34.52 | 34.82 | 24,348,234 | +0.29(+0.85%) |
Aug 07, 2019 | 34.07 | 34.53 | 33.91 | 34.53 | 34,192,680 | +0.17(+0.49%) |
Aug 06, 2019 | 34.62 | 34.68 | 34.18 | 34.36 | 41,449,572 | +0.32(+0.94%) |
Aug 05, 2019 | 34.52 | 34.58 | 33.84 | 34.04 | 69,394,984 | -1.39(-3.91%) |
Aug 02, 2019 | 35.64 | 35.73 | 35.33 | 35.42 | 39,277,948 | -0.28(-0.77%) |
Aug 01, 2019 | 36.67 | 36.89 | 35.60 | 35.70 | 73,630,320 | -0.83(-2.26%) |
Jul 31, 2019 | 36.92 | 36.92 | 36.18 | 36.53 | 33,389,342 | -0.50(-1.34%) |
Jul 30, 2019 | 37.04 | 37.09 | 36.92 | 37.02 | 17,182,574 | -0.23(-0.62%) |
Jul 29, 2019 | 37.34 | 37.35 | 37.18 | 37.26 | 12,822,141 | -0.28(-0.73%) |
Jul 26, 2019 | 37.61 | 37.62 | 37.47 | 37.53 | 10,628,933 | +0.05(+0.14%) |
Jul 25, 2019 | 37.76 | 37.76 | 37.46 | 37.48 | 20,896,474 | -0.26(-0.68%) |
Jul 24, 2019 | 37.59 | 37.76 | 37.59 | 37.74 | 14,595,052 | +0.20(+0.52%) |
Jul 23, 2019 | 37.50 | 37.62 | 37.39 | 37.54 | 23,940,958 | +0.14(+0.38%) |
Jul 22, 2019 | 37.52 | 37.58 | 37.40 | 37.40 | 18,748,718 | -0.35(-0.92%) |
Jul 19, 2019 | 37.96 | 37.98 | 37.67 | 37.74 | 21,320,652 | +0.20(+0.54%) |
Jul 18, 2019 | 37.43 | 37.63 | 37.38 | 37.54 | 27,621,482 | +0.10(+0.26%) |
Jul 17, 2019 | 37.59 | 37.63 | 37.42 | 37.44 | 10,983,115 | -0.04(-0.12%) |
Jul 16, 2019 | 37.65 | 37.71 | 37.48 | 37.49 | 10,374,115 | -0.06(-0.17%) |
Jul 15, 2019 | 37.52 | 37.60 | 37.49 | 37.55 | 14,190,533 | +0.11(+0.28%) |
Jul 12, 2019 | 37.50 | 37.52 | 37.36 | 37.44 | 14,266,390 | +0.14(+0.38%) |
Jul 11, 2019 | 37.47 | 37.49 | 37.21 | 37.30 | 17,281,932 | -0.19(-0.50%) |
Jul 10, 2019 | 37.59 | 37.70 | 37.44 | 37.49 | 16,422,410 | +0.11(+0.29%) |
Jul 09, 2019 | 37.18 | 37.44 | 37.18 | 37.38 | 17,894,688 | -0.22(-0.59%) |
Jul 08, 2019 | 37.58 | 37.70 | 37.51 | 37.60 | 17,788,342 | -0.28(-0.75%) |
Jul 05, 2019 | 37.94 | 38.00 | 37.79 | 37.89 | 23,101,180 | -0.44(-1.16%) |
Jul 03, 2019 | 38.27 | 38.37 | 38.22 | 38.33 | 11,141,465 | -0.14(-0.37%) |
Jul 02, 2019 | 38.51 | 38.59 | 38.39 | 38.47 | 28,314,926 | -0.10(-0.25%) |