Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.46 | 35.59 | 35.37 | 35.38 | 23,542,414 | +0.31(+0.89%) |
Sep 27, 2019 | 35.47 | 35.60 | 34.89 | 35.07 | 62,099,244 | -0.41(-1.15%) |
Sep 26, 2019 | 35.58 | 35.62 | 35.38 | 35.48 | 28,899,138 | -0.24(-0.67%) |
Sep 25, 2019 | 35.61 | 35.77 | 35.43 | 35.72 | 20,834,000 | +0.12(+0.35%) |
Sep 24, 2019 | 35.85 | 35.86 | 35.54 | 35.60 | 29,046,370 | -0.44(-1.21%) |
Sep 23, 2019 | 35.81 | 36.04 | 35.80 | 36.03 | 17,300,250 | -0.01(-0.02%) |
Sep 20, 2019 | 36.21 | 36.27 | 35.91 | 36.04 | 35,664,660 | -0.13(-0.37%) |
Sep 19, 2019 | 36.31 | 36.39 | 36.15 | 36.17 | 20,379,002 | -0.26(-0.71%) |
Sep 18, 2019 | 36.53 | 36.57 | 36.18 | 36.43 | 22,769,420 | -0.25(-0.68%) |
Sep 17, 2019 | 36.42 | 36.71 | 36.37 | 36.68 | 16,187,583 | -0.18(-0.48%) |
Sep 16, 2019 | 36.91 | 37.00 | 36.78 | 36.86 | 35,432,408 | -0.39(-1.05%) |
Sep 13, 2019 | 37.21 | 37.31 | 37.16 | 37.25 | 21,410,898 | +0.37(+1.01%) |
Sep 12, 2019 | 36.85 | 37.15 | 36.73 | 36.88 | 27,758,776 | +0.13(+0.36%) |
Sep 11, 2019 | 36.63 | 36.79 | 36.56 | 36.74 | 31,267,414 | +0.55(+1.52%) |
Sep 10, 2019 | 36.21 | 36.33 | 36.12 | 36.19 | 17,114,352 | +0.02(+0.05%) |
Sep 09, 2019 | 36.16 | 36.25 | 36.08 | 36.17 | 15,631,954 | +0.07(+0.20%) |
Sep 06, 2019 | 36.17 | 36.19 | 36.08 | 36.10 | 18,068,374 | +0.07(+0.20%) |
Sep 05, 2019 | 36.02 | 36.17 | 35.99 | 36.03 | 31,135,752 | +0.43(+1.20%) |
Sep 04, 2019 | 35.60 | 35.61 | 35.41 | 35.61 | 33,829,692 | +0.82(+2.35%) |
Sep 03, 2019 | 34.67 | 34.79 | 34.59 | 34.79 | 19,046,152 | +0.01(+0.03%) |
Aug 30, 2019 | 34.88 | 34.88 | 34.66 | 34.78 | 17,458,494 | -0.01(-0.03%) |
Aug 29, 2019 | 34.73 | 34.85 | 34.59 | 34.79 | 24,204,790 | +0.25(+0.72%) |
Aug 28, 2019 | 34.40 | 34.60 | 34.32 | 34.54 | 16,066,251 | -0.04(-0.13%) |
Aug 27, 2019 | 34.71 | 34.81 | 34.54 | 34.58 | 20,272,440 | +0.01(+0.03%) |
Aug 26, 2019 | 34.60 | 34.64 | 34.42 | 34.57 | 25,602,488 | +0.49(+1.43%) |
Aug 23, 2019 | 34.57 | 34.87 | 34.03 | 34.09 | 49,144,092 | -0.63(-1.82%) |
Aug 22, 2019 | 34.78 | 34.85 | 34.58 | 34.72 | 18,355,460 | -0.27(-0.76%) |
Aug 21, 2019 | 35.10 | 35.10 | 34.83 | 34.98 | 24,628,806 | +0.30(+0.87%) |
Aug 20, 2019 | 34.85 | 34.86 | 34.65 | 34.68 | 17,820,390 | -0.12(-0.36%) |
Aug 19, 2019 | 35.05 | 35.09 | 34.71 | 34.81 | 30,511,866 | +0.49(+1.42%) |
Aug 16, 2019 | 34.20 | 34.41 | 34.20 | 34.32 | 30,172,710 | +0.36(+1.07%) |
Aug 15, 2019 | 33.97 | 34.08 | 33.75 | 33.95 | 39,041,320 | +0.46(+1.38%) |
Aug 14, 2019 | 33.69 | 33.79 | 33.48 | 33.49 | 58,607,540 | -1.07(-3.09%) |
Aug 13, 2019 | 33.86 | 34.84 | 33.79 | 34.56 | 54,868,124 | +0.54(+1.59%) |
Aug 12, 2019 | 33.96 | 34.12 | 33.89 | 34.01 | 27,348,594 | -0.43(-1.24%) |
Aug 09, 2019 | 34.52 | 34.59 | 34.22 | 34.44 | 30,161,348 | -0.39(-1.12%) |
Aug 08, 2019 | 34.62 | 34.83 | 34.53 | 34.83 | 24,339,924 | +0.29(+0.85%) |
Aug 07, 2019 | 34.09 | 34.54 | 33.93 | 34.54 | 34,181,012 | +0.17(+0.49%) |
Aug 06, 2019 | 34.64 | 34.69 | 34.19 | 34.37 | 41,435,424 | +0.32(+0.94%) |
Aug 05, 2019 | 34.53 | 34.59 | 33.85 | 34.05 | 69,371,304 | -1.39(-3.91%) |
Aug 02, 2019 | 35.65 | 35.74 | 35.34 | 35.44 | 39,264,544 | -0.28(-0.77%) |
Aug 01, 2019 | 36.68 | 36.90 | 35.61 | 35.71 | 73,605,192 | -0.83(-2.26%) |
Jul 31, 2019 | 36.93 | 36.93 | 36.19 | 36.54 | 33,377,948 | -0.50(-1.34%) |
Jul 30, 2019 | 37.05 | 37.10 | 36.93 | 37.04 | 17,176,710 | -0.23(-0.62%) |
Jul 29, 2019 | 37.35 | 37.37 | 37.19 | 37.27 | 12,817,765 | -0.28(-0.73%) |
Jul 26, 2019 | 37.62 | 37.63 | 37.48 | 37.54 | 10,625,306 | +0.05(+0.14%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.47 | 37.49 | 20,889,342 | -0.26(-0.68%) |
Jul 24, 2019 | 37.61 | 37.77 | 37.61 | 37.75 | 14,590,071 | +0.20(+0.52%) |
Jul 23, 2019 | 37.51 | 37.63 | 37.40 | 37.55 | 23,932,788 | +0.14(+0.38%) |
Jul 22, 2019 | 37.53 | 37.60 | 37.41 | 37.41 | 18,742,320 | -0.35(-0.92%) |
Jul 19, 2019 | 37.97 | 38.00 | 37.69 | 37.76 | 21,313,376 | +0.20(+0.54%) |
Jul 18, 2019 | 37.45 | 37.64 | 37.39 | 37.55 | 27,612,056 | +0.10(+0.26%) |
Jul 17, 2019 | 37.61 | 37.64 | 37.44 | 37.45 | 10,979,367 | -0.04(-0.12%) |
Jul 16, 2019 | 37.66 | 37.72 | 37.49 | 37.50 | 10,370,575 | -0.06(-0.17%) |
Jul 15, 2019 | 37.53 | 37.61 | 37.50 | 37.56 | 14,185,691 | +0.11(+0.28%) |
Jul 12, 2019 | 37.52 | 37.53 | 37.37 | 37.45 | 14,261,522 | +0.14(+0.38%) |
Jul 11, 2019 | 37.48 | 37.50 | 37.22 | 37.31 | 17,276,034 | -0.19(-0.50%) |
Jul 10, 2019 | 37.61 | 37.71 | 37.45 | 37.50 | 16,416,806 | +0.11(+0.29%) |
Jul 09, 2019 | 37.20 | 37.45 | 37.20 | 37.39 | 17,888,580 | -0.22(-0.59%) |
Jul 08, 2019 | 37.59 | 37.71 | 37.53 | 37.61 | 17,782,272 | -0.28(-0.75%) |
Jul 05, 2019 | 37.95 | 38.01 | 37.81 | 37.90 | 23,093,296 | -0.44(-1.16%) |
Jul 03, 2019 | 38.28 | 38.38 | 38.23 | 38.34 | 11,137,663 | -0.14(-0.37%) |
Jul 02, 2019 | 38.52 | 38.60 | 38.41 | 38.49 | 28,305,264 | -0.10(-0.25%) |