Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.90 | 38.90 | 37.86 | 38.73 | 1,422,895 | +0.90(+2.37%) |
Sep 27, 2019 | 38.39 | 38.43 | 37.60 | 37.83 | 1,496,232 | -0.33(-0.87%) |
Sep 26, 2019 | 38.21 | 38.56 | 37.99 | 38.16 | 1,196,412 | +0.08(+0.20%) |
Sep 25, 2019 | 38.01 | 38.13 | 37.40 | 38.08 | 1,887,448 | +0.62(+1.66%) |
Sep 24, 2019 | 37.11 | 37.97 | 37.10 | 37.46 | 2,894,484 | +0.45(+1.22%) |
Sep 23, 2019 | 36.71 | 37.29 | 36.67 | 37.01 | 1,767,325 | +0.22(+0.59%) |
Sep 20, 2019 | 37.06 | 37.18 | 36.78 | 36.79 | 2,796,676 | -0.12(-0.33%) |
Sep 19, 2019 | 37.00 | 37.18 | 36.67 | 36.91 | 3,100,149 | -0.06(-0.15%) |
Sep 18, 2019 | 37.87 | 37.94 | 36.76 | 36.97 | 4,791,519 | -1.41(-3.66%) |
Sep 17, 2019 | 38.24 | 39.03 | 37.83 | 38.38 | 3,718,232 | -0.08(-0.20%) |
Sep 16, 2019 | 36.40 | 39.34 | 36.23 | 38.45 | 7,521,386 | +1.91(+5.21%) |
Sep 13, 2019 | 36.27 | 36.56 | 35.73 | 36.55 | 2,591,455 | +0.26(+0.73%) |
Sep 12, 2019 | 36.32 | 36.49 | 35.87 | 36.28 | 1,730,077 | +0.07(+0.18%) |
Sep 11, 2019 | 35.24 | 36.23 | 35.12 | 36.22 | 2,233,530 | +1.13(+3.23%) |
Sep 10, 2019 | 34.32 | 35.09 | 33.99 | 35.08 | 2,640,361 | +0.77(+2.25%) |
Sep 09, 2019 | 34.51 | 34.80 | 34.15 | 34.31 | 1,660,058 | -0.31(-0.90%) |
Sep 06, 2019 | 34.34 | 34.81 | 34.34 | 34.62 | 1,920,032 | +0.25(+0.74%) |
Sep 05, 2019 | 34.80 | 35.08 | 34.13 | 34.37 | 1,382,298 | -0.18(-0.52%) |
Sep 04, 2019 | 34.43 | 34.74 | 34.23 | 34.55 | 1,120,468 | +0.39(+1.13%) |
Sep 03, 2019 | 33.96 | 34.28 | 33.82 | 34.16 | 1,586,899 | +0.02(+0.06%) |
Aug 30, 2019 | 34.10 | 34.23 | 33.89 | 34.14 | 1,194,547 | +0.06(+0.17%) |
Aug 29, 2019 | 33.81 | 34.17 | 33.67 | 34.08 | 873,209 | +0.40(+1.18%) |
Aug 28, 2019 | 33.46 | 33.77 | 33.07 | 33.69 | 1,879,304 | +0.09(+0.28%) |
Aug 27, 2019 | 33.90 | 33.91 | 33.36 | 33.59 | 2,753,915 | -0.06(-0.17%) |
Aug 26, 2019 | 33.18 | 33.85 | 33.11 | 33.65 | 2,079,864 | +0.69(+2.09%) |
Aug 23, 2019 | 33.76 | 34.33 | 32.89 | 32.96 | 2,517,464 | -1.00(-2.94%) |
Aug 22, 2019 | 33.21 | 34.05 | 33.00 | 33.96 | 2,504,720 | +0.70(+2.10%) |
Aug 21, 2019 | 33.68 | 34.10 | 32.63 | 33.26 | 6,217,909 | -1.56(-4.47%) |
Aug 20, 2019 | 34.41 | 34.98 | 33.98 | 34.82 | 3,433,606 | +0.47(+1.37%) |
Aug 19, 2019 | 33.51 | 34.46 | 33.44 | 34.35 | 2,038,469 | +1.12(+3.38%) |
Aug 16, 2019 | 33.04 | 33.38 | 32.59 | 33.23 | 1,696,259 | +0.42(+1.29%) |
Aug 15, 2019 | 33.03 | 33.25 | 32.78 | 32.80 | 1,215,499 | -0.25(-0.74%) |
Aug 14, 2019 | 33.48 | 33.57 | 32.86 | 33.05 | 2,121,818 | -0.78(-2.31%) |
Aug 13, 2019 | 34.46 | 34.46 | 33.37 | 33.83 | 1,062,537 | +0.37(+1.10%) |
Aug 12, 2019 | 33.70 | 33.70 | 33.28 | 33.46 | 577,941 | -0.46(-1.36%) |
Aug 09, 2019 | 34.21 | 34.22 | 33.84 | 33.92 | 795,764 | -0.48(-1.40%) |
Aug 08, 2019 | 34.33 | 34.58 | 34.23 | 34.40 | 1,157,736 | +0.32(+0.94%) |
Aug 07, 2019 | 33.43 | 34.12 | 33.15 | 34.08 | 2,151,269 | +0.48(+1.43%) |
Aug 06, 2019 | 33.10 | 33.65 | 32.95 | 33.60 | 2,876,758 | +0.55(+1.66%) |
Aug 05, 2019 | 33.66 | 33.81 | 32.79 | 33.06 | 1,838,335 | -0.92(-2.72%) |
Aug 02, 2019 | 34.34 | 34.48 | 33.78 | 33.98 | 907,067 | -0.46(-1.34%) |
Aug 01, 2019 | 34.02 | 35.11 | 33.73 | 34.44 | 1,875,475 | +0.51(+1.50%) |
Jul 31, 2019 | 34.29 | 34.38 | 33.49 | 33.93 | 2,003,735 | -0.27(-0.80%) |
Jul 30, 2019 | 33.53 | 34.40 | 33.50 | 34.21 | 1,583,519 | +0.70(+2.08%) |
Jul 29, 2019 | 33.54 | 34.09 | 33.23 | 33.51 | 2,782,706 | +0.00(+0.00%) |
Jul 26, 2019 | 33.74 | 34.03 | 33.47 | 33.51 | 1,613,047 | -0.21(-0.62%) |
Jul 25, 2019 | 33.52 | 34.01 | 33.52 | 33.72 | 1,867,241 | +0.43(+1.30%) |
Jul 24, 2019 | 33.04 | 33.45 | 32.93 | 33.28 | 2,012,526 | +0.28(+0.86%) |
Jul 23, 2019 | 33.55 | 33.63 | 32.82 | 33.00 | 2,290,443 | -0.45(-1.35%) |
Jul 22, 2019 | 34.19 | 34.26 | 33.39 | 33.45 | 1,118,605 | -0.60(-1.77%) |
Jul 19, 2019 | 34.31 | 34.52 | 33.99 | 34.06 | 1,006,710 | -0.16(-0.47%) |
Jul 18, 2019 | 34.38 | 34.62 | 33.88 | 34.22 | 1,823,029 | -0.18(-0.52%) |
Jul 17, 2019 | 35.13 | 35.25 | 34.37 | 34.40 | 1,165,410 | -0.68(-1.94%) |
Jul 16, 2019 | 34.33 | 35.16 | 34.30 | 35.07 | 1,165,454 | +0.72(+2.09%) |
Jul 15, 2019 | 34.93 | 35.09 | 34.23 | 34.36 | 1,205,204 | -0.36(-1.03%) |
Jul 12, 2019 | 34.42 | 34.93 | 34.23 | 34.72 | 1,374,752 | +0.48(+1.41%) |
Jul 11, 2019 | 34.54 | 34.67 | 33.79 | 34.23 | 1,517,271 | -0.35(-1.01%) |
Jul 10, 2019 | 34.57 | 34.78 | 34.17 | 34.58 | 2,755,511 | +0.49(+1.43%) |
Jul 09, 2019 | 34.84 | 35.00 | 34.03 | 34.09 | 1,546,746 | -0.75(-2.16%) |
Jul 08, 2019 | 34.54 | 35.04 | 34.39 | 34.85 | 1,338,751 | +0.24(+0.71%) |
Jul 05, 2019 | 34.74 | 34.87 | 34.27 | 34.60 | 897,774 | -0.45(-1.29%) |
Jul 03, 2019 | 34.80 | 35.11 | 34.69 | 35.05 | 518,633 | +0.32(+0.92%) |
Jul 02, 2019 | 34.81 | 35.00 | 34.37 | 34.73 | 1,036,711 | -0.03(-0.08%) |