Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.91 | 39.52 | 38.91 | 39.29 | 6,559,298 | +0.59(+1.53%) |
Sep 27, 2019 | 39.95 | 40.09 | 38.30 | 38.69 | 15,808,069 | -1.82(-4.50%) |
Sep 26, 2019 | 40.68 | 40.76 | 40.30 | 40.52 | 2,997,108 | -0.23(-0.55%) |
Sep 25, 2019 | 40.29 | 40.83 | 40.22 | 40.75 | 3,205,300 | +0.56(+1.38%) |
Sep 24, 2019 | 40.49 | 40.75 | 39.97 | 40.19 | 3,202,843 | -0.45(-1.11%) |
Sep 23, 2019 | 40.04 | 40.70 | 40.00 | 40.64 | 2,713,367 | +0.34(+0.84%) |
Sep 20, 2019 | 40.82 | 41.01 | 40.17 | 40.30 | 9,615,803 | -0.52(-1.28%) |
Sep 19, 2019 | 40.80 | 41.23 | 40.53 | 40.82 | 3,749,574 | -0.02(-0.04%) |
Sep 18, 2019 | 40.29 | 41.05 | 39.91 | 40.84 | 5,371,902 | +0.56(+1.40%) |
Sep 17, 2019 | 39.48 | 40.29 | 39.42 | 40.28 | 5,705,630 | -0.35(-0.86%) |
Sep 16, 2019 | 40.30 | 40.84 | 40.10 | 40.62 | 3,235,507 | -0.13(-0.32%) |
Sep 13, 2019 | 40.74 | 40.99 | 40.48 | 40.75 | 3,693,517 | +0.51(+1.27%) |
Sep 12, 2019 | 40.08 | 40.46 | 39.73 | 40.24 | 3,575,123 | -0.03(-0.06%) |
Sep 11, 2019 | 39.94 | 40.28 | 39.36 | 40.27 | 4,587,979 | +0.49(+1.22%) |
Sep 10, 2019 | 39.77 | 40.19 | 39.35 | 39.78 | 6,870,257 | +0.26(+0.66%) |
Sep 09, 2019 | 37.63 | 39.80 | 37.51 | 39.52 | 9,044,195 | +2.13(+5.69%) |
Sep 06, 2019 | 37.31 | 37.45 | 37.02 | 37.39 | 3,899,972 | +0.18(+0.49%) |
Sep 05, 2019 | 36.97 | 37.67 | 36.77 | 37.21 | 5,229,783 | +0.78(+2.15%) |
Sep 04, 2019 | 36.46 | 36.53 | 36.05 | 36.43 | 3,074,490 | +0.34(+0.94%) |
Sep 03, 2019 | 36.23 | 36.36 | 35.64 | 36.09 | 4,159,532 | -0.46(-1.26%) |
Aug 30, 2019 | 36.51 | 36.71 | 36.35 | 36.55 | 3,511,114 | +0.30(+0.81%) |
Aug 29, 2019 | 36.04 | 36.55 | 35.97 | 36.25 | 3,511,697 | +0.58(+1.63%) |
Aug 28, 2019 | 35.44 | 35.79 | 35.21 | 35.67 | 4,817,969 | +0.09(+0.24%) |
Aug 27, 2019 | 35.92 | 36.09 | 35.54 | 35.58 | 4,463,207 | -0.14(-0.39%) |
Aug 26, 2019 | 35.88 | 36.02 | 35.49 | 35.72 | 4,870,157 | +0.08(+0.22%) |
Aug 23, 2019 | 36.41 | 36.70 | 35.43 | 35.64 | 4,301,143 | -1.00(-2.73%) |
Aug 22, 2019 | 36.70 | 36.90 | 36.34 | 36.64 | 4,272,580 | +0.20(+0.55%) |
Aug 21, 2019 | 36.61 | 36.82 | 36.34 | 36.44 | 3,792,658 | -0.02(-0.05%) |
Aug 20, 2019 | 36.95 | 37.00 | 36.42 | 36.46 | 2,809,900 | -0.66(-1.78%) |
Aug 19, 2019 | 37.39 | 37.43 | 37.11 | 37.12 | 3,272,495 | +0.34(+0.92%) |
Aug 16, 2019 | 36.45 | 36.93 | 36.43 | 36.78 | 3,381,188 | +0.57(+1.58%) |
Aug 15, 2019 | 36.51 | 36.80 | 35.99 | 36.21 | 4,123,986 | -0.25(-0.69%) |
Aug 14, 2019 | 37.15 | 37.42 | 36.43 | 36.46 | 5,699,426 | -1.49(-3.92%) |
Aug 13, 2019 | 38.47 | 38.81 | 37.86 | 37.95 | 7,054,599 | -0.62(-1.60%) |
Aug 12, 2019 | 39.33 | 39.55 | 38.51 | 38.56 | 4,729,426 | -1.24(-3.12%) |
Aug 09, 2019 | 39.49 | 40.06 | 39.28 | 39.81 | 5,842,995 | +0.21(+0.53%) |
Aug 08, 2019 | 39.10 | 39.95 | 39.05 | 39.60 | 5,817,099 | +0.73(+1.88%) |
Aug 07, 2019 | 38.67 | 39.10 | 37.91 | 38.87 | 7,162,190 | -0.63(-1.58%) |
Aug 06, 2019 | 39.27 | 39.50 | 38.72 | 39.49 | 5,762,947 | +0.34(+0.87%) |
Aug 05, 2019 | 39.31 | 39.64 | 38.72 | 39.16 | 6,395,958 | -0.84(-2.11%) |
Aug 02, 2019 | 39.87 | 40.22 | 38.49 | 40.00 | 5,483,138 | +0.05(+0.13%) |
Aug 01, 2019 | 40.30 | 41.28 | 39.82 | 39.95 | 7,898,817 | -0.83(-2.02%) |
Jul 31, 2019 | 40.76 | 41.15 | 40.54 | 40.77 | 7,636,383 | -0.10(-0.25%) |
Jul 30, 2019 | 40.31 | 40.98 | 40.22 | 40.88 | 4,860,018 | +0.19(+0.47%) |
Jul 29, 2019 | 41.22 | 41.34 | 40.67 | 40.68 | 5,206,300 | -0.68(-1.64%) |
Jul 26, 2019 | 41.06 | 41.41 | 40.50 | 41.36 | 5,512,023 | +0.54(+1.32%) |
Jul 25, 2019 | 40.83 | 40.94 | 40.29 | 40.82 | 5,797,707 | +0.16(+0.40%) |
Jul 24, 2019 | 40.19 | 40.84 | 40.06 | 40.66 | 6,152,086 | +0.33(+0.81%) |
Jul 23, 2019 | 39.91 | 40.53 | 39.74 | 40.33 | 7,230,795 | +0.78(+1.96%) |
Jul 22, 2019 | 39.01 | 39.71 | 38.88 | 39.55 | 5,676,607 | +0.47(+1.21%) |
Jul 19, 2019 | 38.90 | 39.51 | 38.82 | 39.08 | 8,970,892 | +0.35(+0.91%) |
Jul 18, 2019 | 38.23 | 38.83 | 38.08 | 38.73 | 6,609,413 | +0.64(+1.68%) |
Jul 17, 2019 | 37.44 | 38.60 | 37.44 | 38.09 | 7,560,846 | +0.87(+2.34%) |
Jul 16, 2019 | 37.41 | 37.67 | 37.16 | 37.22 | 5,644,449 | -0.03(-0.09%) |
Jul 15, 2019 | 37.64 | 37.64 | 37.09 | 37.25 | 5,744,177 | -0.35(-0.94%) |
Jul 12, 2019 | 37.79 | 37.88 | 37.25 | 37.60 | 3,811,256 | -0.08(-0.21%) |
Jul 11, 2019 | 37.26 | 37.76 | 37.13 | 37.68 | 4,577,713 | +0.53(+1.42%) |
Jul 10, 2019 | 37.52 | 37.54 | 37.05 | 37.15 | 4,407,471 | -0.31(-0.83%) |
Jul 09, 2019 | 36.80 | 37.48 | 36.65 | 37.47 | 4,841,889 | +0.32(+0.86%) |
Jul 08, 2019 | 37.85 | 37.99 | 36.96 | 37.15 | 7,193,067 | -1.29(-3.37%) |
Jul 05, 2019 | 38.73 | 38.95 | 38.12 | 38.44 | 4,086,608 | -0.09(-0.25%) |
Jul 03, 2019 | 38.25 | 38.55 | 37.94 | 38.54 | 3,144,017 | +0.35(+0.93%) |
Jul 02, 2019 | 38.39 | 38.62 | 38.03 | 38.18 | 6,030,352 | -0.21(-0.54%) |