Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.16 | 36.44 | 36.16 | 36.26 | 2,563,695 | +0.11(+0.32%) |
Sep 27, 2019 | 36.17 | 36.36 | 35.85 | 36.14 | 2,088,126 | +0.07(+0.20%) |
Sep 26, 2019 | 35.84 | 36.15 | 35.57 | 36.07 | 2,072,474 | +0.34(+0.94%) |
Sep 25, 2019 | 35.26 | 35.88 | 35.26 | 35.74 | 2,915,744 | +0.49(+1.38%) |
Sep 24, 2019 | 35.71 | 35.79 | 35.09 | 35.25 | 4,601,353 | -0.41(-1.16%) |
Sep 23, 2019 | 35.96 | 36.13 | 35.62 | 35.67 | 3,297,205 | -0.44(-1.22%) |
Sep 20, 2019 | 36.13 | 36.42 | 36.01 | 36.11 | 5,173,591 | +0.00(+0.00%) |
Sep 19, 2019 | 36.86 | 36.89 | 36.00 | 36.11 | 2,804,691 | -0.68(-1.85%) |
Sep 18, 2019 | 36.73 | 36.85 | 36.29 | 36.79 | 3,046,121 | -0.11(-0.29%) |
Sep 17, 2019 | 37.91 | 37.96 | 36.77 | 36.89 | 4,839,539 | -0.15(-0.40%) |
Sep 16, 2019 | 36.58 | 37.08 | 36.33 | 37.04 | 3,004,896 | +0.29(+0.79%) |
Sep 13, 2019 | 36.61 | 37.25 | 36.54 | 36.75 | 4,164,132 | +0.16(+0.43%) |
Sep 12, 2019 | 36.25 | 36.63 | 35.91 | 36.59 | 3,936,581 | +0.35(+0.97%) |
Sep 11, 2019 | 35.67 | 36.24 | 35.12 | 36.24 | 2,811,937 | +0.67(+1.89%) |
Sep 10, 2019 | 35.04 | 35.62 | 35.04 | 35.57 | 3,407,914 | +0.55(+1.56%) |
Sep 09, 2019 | 34.34 | 35.08 | 34.23 | 35.02 | 2,953,695 | +0.85(+2.48%) |
Sep 06, 2019 | 34.10 | 34.30 | 33.95 | 34.18 | 2,144,081 | +0.07(+0.21%) |
Sep 05, 2019 | 33.99 | 34.46 | 33.94 | 34.10 | 2,752,964 | +0.34(+1.02%) |
Sep 04, 2019 | 33.90 | 33.92 | 33.63 | 33.76 | 1,784,375 | +0.22(+0.66%) |
Sep 03, 2019 | 33.27 | 33.59 | 32.99 | 33.54 | 3,238,204 | -0.05(-0.16%) |
Aug 30, 2019 | 33.51 | 33.91 | 33.48 | 33.59 | 3,392,426 | +0.28(+0.85%) |
Aug 29, 2019 | 33.43 | 33.50 | 33.06 | 33.31 | 2,288,810 | +0.14(+0.43%) |
Aug 28, 2019 | 33.04 | 33.21 | 32.75 | 33.17 | 2,881,123 | +0.13(+0.40%) |
Aug 27, 2019 | 33.47 | 33.69 | 33.02 | 33.04 | 5,025,962 | -0.34(-1.03%) |
Aug 26, 2019 | 33.41 | 33.52 | 33.23 | 33.38 | 5,698,615 | +0.34(+1.02%) |
Aug 23, 2019 | 33.13 | 33.38 | 32.86 | 33.05 | 8,143,182 | -0.44(-1.32%) |
Aug 22, 2019 | 33.39 | 33.63 | 33.27 | 33.49 | 2,854,846 | +0.21(+0.64%) |
Aug 21, 2019 | 32.89 | 33.29 | 32.88 | 33.27 | 3,965,875 | +0.49(+1.51%) |
Aug 20, 2019 | 33.16 | 33.23 | 32.73 | 32.78 | 3,305,708 | -0.48(-1.45%) |
Aug 19, 2019 | 33.49 | 33.56 | 33.02 | 33.26 | 2,914,921 | +0.17(+0.50%) |
Aug 16, 2019 | 32.33 | 33.22 | 32.24 | 33.09 | 4,299,199 | +0.94(+2.94%) |
Aug 15, 2019 | 32.26 | 32.40 | 31.92 | 32.15 | 3,421,922 | -0.01(-0.03%) |
Aug 14, 2019 | 32.61 | 32.88 | 32.11 | 32.16 | 4,847,544 | -0.87(-2.62%) |
Aug 13, 2019 | 32.60 | 33.87 | 32.60 | 33.03 | 4,402,410 | +0.31(+0.96%) |
Aug 12, 2019 | 33.26 | 33.26 | 32.39 | 32.71 | 3,996,843 | -0.84(-2.50%) |
Aug 09, 2019 | 33.40 | 33.69 | 32.92 | 33.55 | 4,218,134 | +0.05(+0.16%) |
Aug 08, 2019 | 32.79 | 33.51 | 32.52 | 33.50 | 4,480,707 | +0.89(+2.74%) |
Aug 07, 2019 | 32.20 | 32.70 | 31.88 | 32.61 | 6,631,353 | -0.12(-0.37%) |
Aug 06, 2019 | 33.38 | 33.41 | 31.89 | 32.73 | 7,804,753 | -0.31(-0.95%) |
Aug 05, 2019 | 34.12 | 34.58 | 32.77 | 33.04 | 10,593,823 | -2.00(-5.71%) |
Aug 02, 2019 | 35.83 | 36.00 | 34.46 | 35.05 | 8,914,313 | -0.94(-2.62%) |
Aug 01, 2019 | 35.96 | 36.82 | 35.85 | 35.99 | 8,046,292 | +0.06(+0.17%) |
Jul 31, 2019 | 35.73 | 36.55 | 35.68 | 35.93 | 9,274,900 | +0.11(+0.32%) |
Jul 30, 2019 | 35.66 | 35.95 | 35.44 | 35.82 | 3,107,917 | +0.04(+0.12%) |
Jul 29, 2019 | 35.53 | 35.88 | 35.52 | 35.77 | 2,779,139 | +0.27(+0.76%) |
Jul 26, 2019 | 35.48 | 35.80 | 35.43 | 35.50 | 2,378,331 | -0.08(-0.22%) |
Jul 25, 2019 | 35.53 | 35.82 | 35.35 | 35.58 | 2,770,271 | +0.10(+0.27%) |
Jul 24, 2019 | 35.35 | 35.57 | 35.15 | 35.48 | 3,216,837 | +0.03(+0.07%) |
Jul 23, 2019 | 35.46 | 35.75 | 35.39 | 35.46 | 3,340,631 | +0.14(+0.40%) |
Jul 22, 2019 | 35.33 | 35.60 | 35.26 | 35.32 | 3,597,726 | +0.11(+0.32%) |
Jul 19, 2019 | 35.28 | 35.57 | 35.18 | 35.20 | 3,876,722 | +0.08(+0.22%) |
Jul 18, 2019 | 35.09 | 35.35 | 34.66 | 35.12 | 4,295,577 | -0.13(-0.37%) |
Jul 17, 2019 | 35.65 | 35.70 | 35.23 | 35.26 | 3,059,160 | -0.45(-1.25%) |
Jul 16, 2019 | 36.44 | 36.48 | 35.58 | 35.70 | 4,267,636 | -0.80(-2.20%) |
Jul 15, 2019 | 36.72 | 36.82 | 36.22 | 36.51 | 3,675,366 | -0.16(-0.43%) |
Jul 12, 2019 | 36.69 | 36.94 | 36.51 | 36.66 | 3,243,979 | +0.17(+0.46%) |
Jul 11, 2019 | 36.56 | 36.82 | 36.30 | 36.50 | 4,331,145 | -0.06(-0.17%) |
Jul 10, 2019 | 36.65 | 36.91 | 36.49 | 36.56 | 4,177,670 | +0.03(+0.07%) |
Jul 09, 2019 | 36.44 | 36.70 | 36.24 | 36.53 | 5,277,650 | -0.06(-0.17%) |
Jul 08, 2019 | 36.52 | 36.72 | 36.32 | 36.59 | 2,997,860 | -0.09(-0.24%) |
Jul 05, 2019 | 36.57 | 36.68 | 36.34 | 36.68 | 1,991,299 | +0.06(+0.17%) |
Jul 03, 2019 | 36.40 | 36.65 | 36.08 | 36.62 | 1,620,274 | +0.33(+0.92%) |
Jul 02, 2019 | 36.21 | 36.44 | 36.10 | 36.29 | 3,075,344 | +0.08(+0.22%) |