Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.46 | 39.80 | 39.24 | 39.28 | 3,977,640 | -0.63(-1.57%) |
Sep 27, 2019 | 40.09 | 40.17 | 39.76 | 39.90 | 2,609,835 | -0.17(-0.42%) |
Sep 26, 2019 | 40.43 | 40.73 | 39.98 | 40.07 | 5,308,020 | +0.11(+0.29%) |
Sep 25, 2019 | 39.90 | 40.13 | 39.70 | 39.95 | 4,765,318 | +0.15(+0.38%) |
Sep 24, 2019 | 39.95 | 40.16 | 39.67 | 39.80 | 3,283,314 | +0.53(+1.35%) |
Sep 23, 2019 | 39.72 | 39.82 | 39.27 | 39.28 | 2,789,718 | -0.54(-1.35%) |
Sep 20, 2019 | 39.84 | 39.95 | 39.62 | 39.81 | 5,527,203 | +0.50(+1.28%) |
Sep 19, 2019 | 39.33 | 39.52 | 39.15 | 39.31 | 4,718,622 | +0.92(+2.39%) |
Sep 18, 2019 | 38.23 | 38.53 | 38.20 | 38.39 | 2,383,336 | +0.39(+1.02%) |
Sep 17, 2019 | 38.00 | 38.13 | 37.75 | 38.01 | 5,583,823 | +0.55(+1.46%) |
Sep 16, 2019 | 37.92 | 37.94 | 37.40 | 37.46 | 2,839,527 | -0.23(-0.61%) |
Sep 13, 2019 | 37.78 | 38.00 | 37.65 | 37.69 | 4,152,041 | -0.11(-0.30%) |
Sep 12, 2019 | 37.76 | 37.97 | 37.65 | 37.80 | 7,675,285 | -0.18(-0.46%) |
Sep 11, 2019 | 37.77 | 38.07 | 37.76 | 37.98 | 8,900,887 | -0.15(-0.39%) |
Sep 10, 2019 | 37.41 | 38.15 | 37.18 | 38.13 | 4,655,760 | -0.47(-1.21%) |
Sep 09, 2019 | 38.76 | 38.80 | 38.22 | 38.60 | 3,202,291 | -0.83(-2.10%) |
Sep 06, 2019 | 39.53 | 39.72 | 39.42 | 39.43 | 2,143,428 | -0.02(-0.04%) |
Sep 05, 2019 | 39.60 | 39.65 | 39.27 | 39.44 | 1,827,298 | -0.51(-1.28%) |
Sep 04, 2019 | 40.02 | 40.12 | 39.87 | 39.95 | 1,976,612 | +0.06(+0.15%) |
Sep 03, 2019 | 39.80 | 40.07 | 39.71 | 39.89 | 2,568,768 | +0.21(+0.53%) |
Aug 30, 2019 | 39.77 | 39.94 | 39.50 | 39.68 | 2,738,863 | -0.34(-0.86%) |
Aug 29, 2019 | 39.87 | 40.10 | 39.83 | 40.02 | 3,055,910 | +0.55(+1.38%) |
Aug 28, 2019 | 39.48 | 39.58 | 39.29 | 39.48 | 2,419,020 | -0.07(-0.18%) |
Aug 27, 2019 | 39.53 | 39.75 | 39.47 | 39.55 | 2,648,517 | +0.04(+0.11%) |
Aug 26, 2019 | 39.64 | 39.64 | 39.19 | 39.50 | 2,763,570 | +0.22(+0.56%) |
Aug 23, 2019 | 39.90 | 40.24 | 39.21 | 39.28 | 4,266,770 | -0.73(-1.83%) |
Aug 22, 2019 | 40.11 | 40.17 | 39.80 | 40.02 | 5,169,212 | -0.01(-0.02%) |
Aug 21, 2019 | 39.69 | 40.26 | 39.64 | 40.02 | 6,817,026 | +0.70(+1.79%) |
Aug 20, 2019 | 39.56 | 39.60 | 39.20 | 39.32 | 5,751,101 | +0.18(+0.45%) |
Aug 19, 2019 | 39.28 | 39.34 | 39.06 | 39.14 | 1,726,022 | +0.07(+0.18%) |
Aug 16, 2019 | 39.09 | 39.26 | 39.03 | 39.07 | 1,702,327 | +0.14(+0.36%) |
Aug 15, 2019 | 38.81 | 39.05 | 38.74 | 38.93 | 2,178,343 | +0.33(+0.84%) |
Aug 14, 2019 | 39.14 | 39.37 | 38.60 | 38.61 | 3,169,984 | -0.93(-2.34%) |
Aug 13, 2019 | 39.28 | 39.53 | 39.13 | 39.53 | 3,925,628 | +0.44(+1.13%) |
Aug 12, 2019 | 39.47 | 39.51 | 38.91 | 39.09 | 2,530,571 | -0.36(-0.92%) |
Aug 09, 2019 | 39.87 | 39.90 | 39.28 | 39.45 | 4,683,586 | +0.56(+1.43%) |
Aug 08, 2019 | 38.73 | 39.09 | 38.58 | 38.90 | 2,688,255 | +0.59(+1.54%) |
Aug 07, 2019 | 37.99 | 38.45 | 37.86 | 38.31 | 4,607,551 | +0.26(+0.69%) |
Aug 06, 2019 | 38.13 | 38.35 | 37.73 | 38.04 | 4,513,431 | +0.05(+0.14%) |
Aug 05, 2019 | 38.25 | 38.38 | 37.64 | 37.99 | 4,383,473 | -0.63(-1.63%) |
Aug 02, 2019 | 38.72 | 38.76 | 38.38 | 38.62 | 4,892,818 | +0.24(+0.64%) |
Aug 01, 2019 | 38.00 | 38.54 | 38.00 | 38.38 | 3,079,837 | +0.51(+1.36%) |
Jul 31, 2019 | 37.57 | 38.19 | 37.48 | 37.86 | 2,586,164 | -0.39(-1.03%) |
Jul 30, 2019 | 38.29 | 38.43 | 38.09 | 38.25 | 3,984,877 | -0.46(-1.19%) |
Jul 29, 2019 | 38.86 | 39.02 | 38.67 | 38.72 | 7,360,573 | +0.77(+2.02%) |
Jul 26, 2019 | 37.51 | 37.97 | 37.41 | 37.95 | 4,846,153 | +0.74(+1.99%) |
Jul 25, 2019 | 37.33 | 37.97 | 37.06 | 37.21 | 11,947,266 | +2.01(+5.72%) |
Jul 24, 2019 | 35.04 | 35.24 | 34.76 | 35.19 | 4,909,122 | -0.20(-0.57%) |
Jul 23, 2019 | 35.46 | 35.66 | 35.28 | 35.39 | 4,761,749 | +0.22(+0.62%) |
Jul 22, 2019 | 35.24 | 35.31 | 35.00 | 35.17 | 4,974,384 | +0.18(+0.52%) |
Jul 19, 2019 | 35.34 | 35.40 | 34.94 | 34.99 | 4,253,268 | -0.53(-1.50%) |
Jul 18, 2019 | 35.14 | 35.53 | 35.09 | 35.52 | 3,191,903 | +0.34(+0.97%) |
Jul 17, 2019 | 35.17 | 35.40 | 35.15 | 35.18 | 1,518,553 | +0.12(+0.35%) |
Jul 16, 2019 | 35.20 | 35.20 | 34.99 | 35.06 | 1,857,100 | -0.02(-0.05%) |
Jul 15, 2019 | 35.11 | 35.24 | 34.94 | 35.08 | 2,296,205 | +0.01(+0.02%) |
Jul 12, 2019 | 35.19 | 35.21 | 34.75 | 35.07 | 3,702,920 | -0.21(-0.59%) |
Jul 11, 2019 | 35.69 | 35.70 | 35.06 | 35.28 | 2,685,752 | -0.59(-1.65%) |
Jul 10, 2019 | 35.98 | 36.12 | 35.77 | 35.87 | 1,860,879 | +0.34(+0.96%) |
Jul 09, 2019 | 35.54 | 35.65 | 35.46 | 35.53 | 1,912,336 | -0.08(-0.22%) |
Jul 08, 2019 | 35.54 | 35.64 | 35.41 | 35.61 | 2,396,532 | -0.10(-0.27%) |
Jul 05, 2019 | 36.30 | 36.34 | 35.67 | 35.71 | 3,223,660 | -0.92(-2.50%) |
Jul 03, 2019 | 36.60 | 36.76 | 36.48 | 36.62 | 2,085,472 | +0.24(+0.67%) |
Jul 02, 2019 | 36.06 | 36.42 | 36.03 | 36.38 | 2,890,672 | +0.25(+0.70%) |