Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.76 | 39.90 | 39.35 | 39.60 | 8,099,849 | -0.16(-0.41%) |
Sep 27, 2019 | 39.92 | 40.11 | 39.43 | 39.76 | 4,110,788 | -0.25(-0.62%) |
Sep 26, 2019 | 40.16 | 40.29 | 39.92 | 40.01 | 3,579,598 | -0.08(-0.20%) |
Sep 25, 2019 | 39.74 | 40.13 | 39.61 | 40.09 | 4,932,071 | +0.31(+0.78%) |
Sep 24, 2019 | 39.31 | 39.97 | 39.27 | 39.78 | 4,960,794 | +0.57(+1.44%) |
Sep 23, 2019 | 38.94 | 39.35 | 38.87 | 39.21 | 3,726,695 | +0.30(+0.78%) |
Sep 20, 2019 | 39.42 | 39.53 | 38.81 | 38.91 | 13,452,083 | -0.59(-1.50%) |
Sep 19, 2019 | 39.62 | 39.62 | 39.39 | 39.50 | 2,883,940 | +0.00(+0.00%) |
Sep 18, 2019 | 39.57 | 39.63 | 39.24 | 39.50 | 3,251,757 | +0.02(+0.04%) |
Sep 17, 2019 | 39.03 | 39.55 | 39.03 | 39.48 | 4,584,326 | +0.44(+1.11%) |
Sep 16, 2019 | 38.92 | 39.09 | 38.79 | 39.05 | 2,595,146 | +0.16(+0.40%) |
Sep 13, 2019 | 39.04 | 39.24 | 38.79 | 38.89 | 2,708,491 | -0.21(-0.55%) |
Sep 12, 2019 | 39.10 | 39.49 | 38.90 | 39.10 | 3,264,935 | +0.03(+0.08%) |
Sep 11, 2019 | 38.24 | 39.07 | 38.10 | 39.07 | 4,296,168 | +0.70(+1.82%) |
Sep 10, 2019 | 38.43 | 38.48 | 37.99 | 38.37 | 7,251,049 | -0.15(-0.38%) |
Sep 09, 2019 | 38.25 | 38.53 | 38.14 | 38.52 | 4,427,325 | +0.20(+0.51%) |
Sep 06, 2019 | 38.24 | 38.42 | 38.14 | 38.32 | 2,746,371 | +0.13(+0.34%) |
Sep 05, 2019 | 38.23 | 38.37 | 38.03 | 38.19 | 3,382,842 | -0.26(-0.68%) |
Sep 04, 2019 | 38.42 | 38.63 | 38.09 | 38.46 | 4,720,018 | +0.25(+0.64%) |
Sep 03, 2019 | 37.78 | 38.23 | 37.65 | 38.21 | 5,009,434 | +0.44(+1.17%) |
Aug 30, 2019 | 37.85 | 37.88 | 37.58 | 37.77 | 4,913,092 | +0.05(+0.13%) |
Aug 29, 2019 | 37.62 | 37.79 | 37.43 | 37.72 | 4,852,307 | +0.34(+0.92%) |
Aug 28, 2019 | 37.40 | 37.64 | 37.09 | 37.37 | 5,664,368 | +0.07(+0.20%) |
Aug 27, 2019 | 37.47 | 37.58 | 37.26 | 37.30 | 4,916,931 | +0.03(+0.09%) |
Aug 26, 2019 | 37.09 | 37.33 | 36.98 | 37.27 | 4,364,541 | +0.33(+0.89%) |
Aug 23, 2019 | 37.51 | 37.68 | 36.76 | 36.94 | 6,111,128 | -0.58(-1.55%) |
Aug 22, 2019 | 37.29 | 37.58 | 37.16 | 37.52 | 4,511,351 | +0.18(+0.48%) |
Aug 21, 2019 | 36.82 | 37.36 | 36.81 | 37.34 | 5,184,131 | +0.45(+1.22%) |
Aug 20, 2019 | 37.10 | 37.10 | 36.68 | 36.89 | 3,772,470 | -0.16(-0.44%) |
Aug 19, 2019 | 36.67 | 37.18 | 36.58 | 37.05 | 5,455,571 | +0.37(+1.01%) |
Aug 16, 2019 | 36.26 | 36.73 | 36.18 | 36.68 | 5,733,057 | +0.46(+1.27%) |
Aug 15, 2019 | 35.73 | 36.39 | 35.73 | 36.22 | 5,033,157 | +0.48(+1.36%) |
Aug 14, 2019 | 36.03 | 36.31 | 35.66 | 35.74 | 4,379,977 | -0.53(-1.47%) |
Aug 13, 2019 | 36.19 | 36.53 | 36.08 | 36.27 | 3,929,678 | -0.30(-0.81%) |
Aug 12, 2019 | 36.33 | 36.62 | 36.21 | 36.57 | 2,670,632 | +0.28(+0.77%) |
Aug 09, 2019 | 36.38 | 36.63 | 36.24 | 36.29 | 3,755,494 | -0.04(-0.11%) |
Aug 08, 2019 | 35.78 | 36.43 | 35.56 | 36.33 | 2,913,628 | +0.56(+1.56%) |
Aug 07, 2019 | 35.62 | 36.01 | 35.20 | 35.77 | 3,643,518 | +0.12(+0.35%) |
Aug 06, 2019 | 35.55 | 35.77 | 35.05 | 35.65 | 5,552,711 | +0.30(+0.84%) |
Aug 05, 2019 | 35.98 | 36.00 | 35.06 | 35.35 | 13,989,025 | -0.66(-1.83%) |
Aug 02, 2019 | 36.27 | 36.31 | 35.87 | 36.01 | 11,395,887 | -0.11(-0.29%) |
Aug 01, 2019 | 35.69 | 36.35 | 35.51 | 36.12 | 8,815,931 | +0.33(+0.93%) |
Jul 31, 2019 | 36.18 | 36.29 | 35.68 | 35.78 | 10,184,872 | -0.42(-1.15%) |
Jul 30, 2019 | 36.17 | 36.42 | 35.66 | 36.20 | 7,312,772 | +0.01(+0.02%) |
Jul 29, 2019 | 36.01 | 36.20 | 35.90 | 36.19 | 5,975,385 | +0.33(+0.93%) |
Jul 26, 2019 | 35.81 | 35.97 | 35.57 | 35.86 | 7,020,273 | +0.15(+0.43%) |
Jul 25, 2019 | 35.35 | 35.85 | 35.22 | 35.70 | 6,716,518 | +0.20(+0.57%) |
Jul 24, 2019 | 35.96 | 35.97 | 35.12 | 35.50 | 5,721,813 | +0.24(+0.69%) |
Jul 23, 2019 | 35.47 | 35.50 | 35.18 | 35.26 | 10,102,470 | -0.23(-0.64%) |
Jul 22, 2019 | 35.37 | 35.58 | 35.12 | 35.48 | 3,000,098 | +0.09(+0.25%) |
Jul 19, 2019 | 35.72 | 35.97 | 35.39 | 35.39 | 2,478,040 | -0.44(-1.23%) |
Jul 18, 2019 | 35.63 | 35.85 | 35.19 | 35.83 | 3,123,670 | +0.24(+0.69%) |
Jul 17, 2019 | 35.58 | 35.91 | 35.56 | 35.59 | 2,673,248 | +0.15(+0.41%) |
Jul 16, 2019 | 35.58 | 35.72 | 35.22 | 35.44 | 2,704,119 | -0.25(-0.71%) |
Jul 15, 2019 | 35.26 | 35.69 | 35.18 | 35.69 | 4,331,502 | +0.37(+1.04%) |
Jul 12, 2019 | 35.51 | 35.57 | 35.14 | 35.33 | 4,296,113 | -0.15(-0.41%) |
Jul 11, 2019 | 35.34 | 35.64 | 35.04 | 35.47 | 2,755,276 | +0.08(+0.23%) |
Jul 10, 2019 | 35.53 | 35.63 | 35.32 | 35.39 | 2,256,671 | -0.04(-0.11%) |
Jul 09, 2019 | 35.44 | 35.50 | 35.12 | 35.43 | 2,863,783 | -0.01(-0.02%) |
Jul 08, 2019 | 35.64 | 35.75 | 35.25 | 35.44 | 2,248,748 | -0.15(-0.41%) |
Jul 05, 2019 | 35.43 | 35.67 | 34.97 | 35.59 | 2,178,468 | -0.07(-0.21%) |
Jul 03, 2019 | 35.52 | 35.85 | 35.45 | 35.66 | 2,293,726 | +0.32(+0.90%) |
Jul 02, 2019 | 34.86 | 35.41 | 34.86 | 35.34 | 3,280,985 | +0.56(+1.61%) |