Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.84 | 35.97 | 35.81 | 35.94 | 8,644,811 | +0.13(+0.37%) |
Sep 27, 2019 | 35.98 | 36.00 | 35.73 | 35.81 | 10,712,484 | -0.16(-0.44%) |
Sep 26, 2019 | 36.04 | 36.06 | 35.91 | 35.97 | 8,283,269 | +0.08(+0.22%) |
Sep 25, 2019 | 35.77 | 35.93 | 35.64 | 35.89 | 17,512,438 | -0.06(-0.17%) |
Sep 24, 2019 | 36.21 | 36.21 | 35.93 | 35.95 | 15,489,564 | -0.15(-0.42%) |
Sep 23, 2019 | 35.96 | 36.11 | 35.93 | 36.10 | 11,606,199 | -0.05(-0.14%) |
Sep 20, 2019 | 36.29 | 36.34 | 36.12 | 36.16 | 6,805,382 | -0.08(-0.22%) |
Sep 19, 2019 | 36.30 | 36.37 | 36.22 | 36.23 | 5,158,033 | +0.15(+0.41%) |
Sep 18, 2019 | 36.11 | 36.17 | 35.89 | 36.09 | 7,151,473 | -0.10(-0.26%) |
Sep 17, 2019 | 35.98 | 36.18 | 35.96 | 36.18 | 17,837,060 | +0.14(+0.39%) |
Sep 16, 2019 | 36.11 | 36.15 | 36.04 | 36.04 | 8,137,087 | -0.26(-0.72%) |
Sep 13, 2019 | 36.30 | 36.43 | 36.27 | 36.30 | 9,188,744 | +0.17(+0.46%) |
Sep 12, 2019 | 35.95 | 36.19 | 35.91 | 36.14 | 10,858,861 | +0.19(+0.53%) |
Sep 11, 2019 | 35.83 | 35.95 | 35.81 | 35.95 | 8,176,226 | +0.22(+0.61%) |
Sep 10, 2019 | 35.59 | 35.76 | 35.54 | 35.73 | 12,306,870 | +0.10(+0.29%) |
Sep 09, 2019 | 35.66 | 35.67 | 35.57 | 35.63 | 7,417,370 | +0.07(+0.20%) |
Sep 06, 2019 | 35.54 | 35.64 | 35.52 | 35.56 | 7,081,859 | +0.08(+0.22%) |
Sep 05, 2019 | 35.47 | 35.57 | 35.44 | 35.48 | 7,250,995 | +0.29(+0.81%) |
Sep 04, 2019 | 35.09 | 35.21 | 35.05 | 35.19 | 8,488,115 | +0.49(+1.40%) |
Sep 03, 2019 | 34.61 | 34.74 | 34.57 | 34.71 | 11,694,210 | -0.14(-0.40%) |
Aug 30, 2019 | 34.92 | 34.94 | 34.68 | 34.84 | 8,628,427 | +0.17(+0.50%) |
Aug 29, 2019 | 34.68 | 34.73 | 34.57 | 34.67 | 9,706,782 | +0.27(+0.78%) |
Aug 28, 2019 | 34.27 | 34.48 | 34.20 | 34.40 | 7,673,264 | +0.01(+0.03%) |
Aug 27, 2019 | 34.56 | 34.58 | 34.37 | 34.39 | 9,420,779 | -0.01(-0.03%) |
Aug 26, 2019 | 34.42 | 34.45 | 34.26 | 34.40 | 11,464,279 | +0.30(+0.87%) |
Aug 23, 2019 | 34.44 | 34.69 | 34.08 | 34.11 | 13,687,964 | -0.43(-1.23%) |
Aug 22, 2019 | 34.63 | 34.67 | 34.42 | 34.53 | 9,038,434 | -0.12(-0.35%) |
Aug 21, 2019 | 34.72 | 34.74 | 34.62 | 34.65 | 9,221,337 | +0.29(+0.83%) |
Aug 20, 2019 | 34.48 | 34.49 | 34.32 | 34.37 | 8,547,723 | -0.10(-0.28%) |
Aug 19, 2019 | 34.53 | 34.58 | 34.46 | 34.46 | 8,445,065 | +0.21(+0.61%) |
Aug 16, 2019 | 34.06 | 34.29 | 34.04 | 34.25 | 17,711,090 | +0.40(+1.18%) |
Aug 15, 2019 | 33.88 | 33.95 | 33.71 | 33.85 | 17,960,232 | +0.07(+0.21%) |
Aug 14, 2019 | 34.08 | 34.12 | 33.77 | 33.78 | 14,154,712 | -0.94(-2.70%) |
Aug 13, 2019 | 34.32 | 34.80 | 34.27 | 34.72 | 10,864,311 | +0.34(+0.99%) |
Aug 12, 2019 | 34.51 | 34.62 | 34.31 | 34.38 | 9,944,771 | -0.30(-0.85%) |
Aug 09, 2019 | 34.78 | 34.84 | 34.59 | 34.68 | 10,978,423 | -0.25(-0.72%) |
Aug 08, 2019 | 34.67 | 34.98 | 34.64 | 34.93 | 10,665,347 | +0.36(+1.03%) |
Aug 07, 2019 | 34.25 | 34.62 | 34.15 | 34.57 | 15,414,161 | +0.14(+0.40%) |
Aug 06, 2019 | 34.45 | 34.51 | 34.17 | 34.44 | 14,787,506 | +0.23(+0.69%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.02 | 34.20 | 22,631,570 | -0.90(-2.55%) |
Aug 02, 2019 | 35.25 | 35.25 | 34.94 | 35.10 | 12,672,146 | -0.28(-0.79%) |
Aug 01, 2019 | 35.51 | 35.83 | 35.24 | 35.37 | 11,622,241 | -0.14(-0.39%) |
Jul 31, 2019 | 35.76 | 35.84 | 35.25 | 35.51 | 12,032,595 | -0.23(-0.63%) |
Jul 30, 2019 | 35.77 | 35.78 | 35.67 | 35.74 | 7,186,624 | -0.38(-1.06%) |
Jul 29, 2019 | 36.19 | 36.19 | 36.07 | 36.12 | 5,157,859 | -0.01(-0.02%) |
Jul 26, 2019 | 36.16 | 36.16 | 36.08 | 36.13 | 8,251,967 | +0.10(+0.29%) |
Jul 25, 2019 | 36.32 | 36.32 | 36.00 | 36.03 | 8,220,521 | -0.37(-1.00%) |
Jul 24, 2019 | 36.29 | 36.39 | 36.26 | 36.39 | 5,340,459 | +0.01(+0.02%) |
Jul 23, 2019 | 36.36 | 36.39 | 36.29 | 36.38 | 6,598,373 | +0.21(+0.58%) |
Jul 22, 2019 | 36.18 | 36.22 | 36.12 | 36.17 | 8,065,267 | +0.03(+0.10%) |
Jul 19, 2019 | 36.21 | 36.26 | 36.11 | 36.14 | 7,630,440 | -0.05(-0.14%) |
Jul 18, 2019 | 35.95 | 36.21 | 35.92 | 36.19 | 7,037,806 | +0.10(+0.29%) |
Jul 17, 2019 | 36.23 | 36.23 | 36.09 | 36.09 | 6,094,098 | -0.07(-0.19%) |
Jul 16, 2019 | 36.24 | 36.29 | 36.13 | 36.16 | 6,195,908 | -0.17(-0.45%) |
Jul 15, 2019 | 36.36 | 36.36 | 36.26 | 36.32 | 7,374,861 | +0.03(+0.10%) |
Jul 12, 2019 | 36.23 | 36.29 | 36.18 | 36.29 | 5,254,442 | +0.04(+0.12%) |
Jul 11, 2019 | 36.33 | 36.33 | 36.15 | 36.24 | 6,194,005 | +0.01(+0.02%) |
Jul 10, 2019 | 36.30 | 36.34 | 36.17 | 36.23 | 6,136,708 | +0.16(+0.43%) |
Jul 09, 2019 | 35.97 | 36.09 | 35.94 | 36.08 | 5,540,409 | -0.17(-0.48%) |
Jul 08, 2019 | 36.21 | 36.30 | 36.19 | 36.25 | 6,872,235 | -0.22(-0.60%) |
Jul 05, 2019 | 36.45 | 36.50 | 36.25 | 36.47 | 6,864,980 | -0.25(-0.69%) |
Jul 03, 2019 | 36.70 | 36.75 | 36.63 | 36.72 | 5,091,294 | +0.19(+0.52%) |
Jul 02, 2019 | 36.44 | 36.55 | 36.44 | 36.53 | 9,840,359 | +0.11(+0.31%) |