Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.46 | 36.73 | 36.46 | 36.55 | 2,542,910 | +0.12(+0.32%) |
Sep 27, 2019 | 36.47 | 36.65 | 36.15 | 36.44 | 2,071,196 | +0.07(+0.20%) |
Sep 26, 2019 | 36.14 | 36.45 | 35.86 | 36.37 | 2,055,671 | +0.34(+0.94%) |
Sep 25, 2019 | 35.55 | 36.17 | 35.55 | 36.03 | 2,892,104 | +0.49(+1.38%) |
Sep 24, 2019 | 36.00 | 36.08 | 35.38 | 35.54 | 4,564,047 | -0.42(-1.16%) |
Sep 23, 2019 | 36.25 | 36.42 | 35.91 | 35.96 | 3,270,472 | -0.45(-1.22%) |
Sep 20, 2019 | 36.43 | 36.72 | 36.31 | 36.40 | 5,131,646 | +0.00(+0.00%) |
Sep 19, 2019 | 37.16 | 37.20 | 36.29 | 36.40 | 2,781,952 | -0.69(-1.85%) |
Sep 18, 2019 | 37.03 | 37.15 | 36.59 | 37.09 | 3,021,424 | -0.11(-0.29%) |
Sep 17, 2019 | 38.22 | 38.27 | 37.07 | 37.20 | 4,800,301 | -0.15(-0.41%) |
Sep 16, 2019 | 36.88 | 37.38 | 36.63 | 37.35 | 2,980,534 | +0.29(+0.79%) |
Sep 13, 2019 | 36.91 | 37.55 | 36.84 | 37.05 | 4,130,371 | +0.16(+0.43%) |
Sep 12, 2019 | 36.55 | 36.93 | 36.21 | 36.89 | 3,904,665 | +0.36(+0.97%) |
Sep 11, 2019 | 35.96 | 36.54 | 35.41 | 36.54 | 2,789,139 | +0.68(+1.89%) |
Sep 10, 2019 | 35.33 | 35.91 | 35.33 | 35.86 | 3,380,284 | +0.55(+1.56%) |
Sep 09, 2019 | 34.62 | 35.36 | 34.51 | 35.31 | 2,929,748 | +0.85(+2.48%) |
Sep 06, 2019 | 34.38 | 34.58 | 34.22 | 34.45 | 2,126,697 | +0.07(+0.21%) |
Sep 05, 2019 | 34.27 | 34.74 | 34.21 | 34.38 | 2,730,644 | +0.35(+1.02%) |
Sep 04, 2019 | 34.18 | 34.20 | 33.91 | 34.04 | 1,769,908 | +0.22(+0.66%) |
Sep 03, 2019 | 33.54 | 33.87 | 33.26 | 33.81 | 3,211,949 | -0.05(-0.16%) |
Aug 30, 2019 | 33.79 | 34.18 | 33.75 | 33.87 | 3,364,921 | +0.28(+0.85%) |
Aug 29, 2019 | 33.71 | 33.77 | 33.33 | 33.58 | 2,270,253 | +0.14(+0.43%) |
Aug 28, 2019 | 33.31 | 33.48 | 33.02 | 33.44 | 2,857,764 | +0.13(+0.40%) |
Aug 27, 2019 | 33.74 | 33.96 | 33.29 | 33.31 | 4,985,214 | -0.35(-1.03%) |
Aug 26, 2019 | 33.68 | 33.80 | 33.50 | 33.65 | 5,652,413 | +0.34(+1.02%) |
Aug 23, 2019 | 33.40 | 33.65 | 33.13 | 33.32 | 8,077,160 | -0.45(-1.32%) |
Aug 22, 2019 | 33.66 | 33.91 | 33.54 | 33.76 | 2,831,700 | +0.21(+0.64%) |
Aug 21, 2019 | 33.15 | 33.56 | 33.15 | 33.55 | 3,933,721 | +0.50(+1.51%) |
Aug 20, 2019 | 33.44 | 33.51 | 33.00 | 33.05 | 3,278,906 | -0.48(-1.45%) |
Aug 19, 2019 | 33.76 | 33.83 | 33.29 | 33.53 | 2,891,288 | +0.17(+0.50%) |
Aug 16, 2019 | 32.60 | 33.49 | 32.50 | 33.37 | 4,264,343 | +0.95(+2.94%) |
Aug 15, 2019 | 32.52 | 32.67 | 32.18 | 32.41 | 3,394,178 | -0.01(-0.03%) |
Aug 14, 2019 | 32.87 | 33.15 | 32.37 | 32.42 | 4,808,242 | -0.87(-2.62%) |
Aug 13, 2019 | 32.86 | 34.15 | 32.86 | 33.30 | 4,366,717 | +0.32(+0.96%) |
Aug 12, 2019 | 33.53 | 33.53 | 32.65 | 32.98 | 3,964,438 | -0.85(-2.50%) |
Aug 09, 2019 | 33.67 | 33.97 | 33.19 | 33.82 | 4,183,935 | +0.05(+0.16%) |
Aug 08, 2019 | 33.06 | 33.78 | 32.79 | 33.77 | 4,444,379 | +0.90(+2.74%) |
Aug 07, 2019 | 32.47 | 32.97 | 32.14 | 32.87 | 6,577,588 | -0.12(-0.37%) |
Aug 06, 2019 | 33.66 | 33.68 | 32.15 | 33.00 | 7,741,475 | -0.32(-0.95%) |
Aug 05, 2019 | 34.40 | 34.86 | 33.04 | 33.31 | 10,507,931 | -2.02(-5.71%) |
Aug 02, 2019 | 36.13 | 36.29 | 34.75 | 35.33 | 8,842,038 | -0.95(-2.62%) |
Aug 01, 2019 | 36.26 | 37.12 | 36.15 | 36.28 | 7,981,055 | +0.06(+0.17%) |
Jul 31, 2019 | 36.02 | 36.85 | 35.97 | 36.22 | 9,199,702 | +0.11(+0.32%) |
Jul 30, 2019 | 35.95 | 36.24 | 35.73 | 36.11 | 3,082,719 | +0.04(+0.12%) |
Jul 29, 2019 | 35.82 | 36.17 | 35.81 | 36.06 | 2,756,606 | +0.27(+0.76%) |
Jul 26, 2019 | 35.77 | 36.09 | 35.72 | 35.79 | 2,359,048 | -0.08(-0.22%) |
Jul 25, 2019 | 35.82 | 36.11 | 35.64 | 35.87 | 2,747,810 | +0.10(+0.27%) |
Jul 24, 2019 | 35.64 | 35.86 | 35.44 | 35.77 | 3,190,756 | +0.03(+0.07%) |
Jul 23, 2019 | 35.75 | 36.05 | 35.68 | 35.75 | 3,313,546 | +0.14(+0.40%) |
Jul 22, 2019 | 35.62 | 35.89 | 35.55 | 35.61 | 3,568,556 | +0.11(+0.32%) |
Jul 19, 2019 | 35.57 | 35.86 | 35.46 | 35.49 | 3,845,291 | +0.08(+0.22%) |
Jul 18, 2019 | 35.38 | 35.64 | 34.94 | 35.41 | 4,260,750 | -0.13(-0.37%) |
Jul 17, 2019 | 35.94 | 35.99 | 35.52 | 35.54 | 3,034,357 | -0.45(-1.25%) |
Jul 16, 2019 | 36.74 | 36.78 | 35.87 | 35.99 | 4,233,036 | -0.81(-2.20%) |
Jul 15, 2019 | 37.02 | 37.12 | 36.51 | 36.80 | 3,645,568 | -0.16(-0.43%) |
Jul 12, 2019 | 36.99 | 37.25 | 36.81 | 36.96 | 3,217,678 | +0.17(+0.46%) |
Jul 11, 2019 | 36.86 | 37.12 | 36.59 | 36.80 | 4,296,029 | -0.06(-0.17%) |
Jul 10, 2019 | 36.95 | 37.21 | 36.79 | 36.86 | 4,143,799 | +0.03(+0.07%) |
Jul 09, 2019 | 36.74 | 37.00 | 36.54 | 36.83 | 5,234,861 | -0.06(-0.17%) |
Jul 08, 2019 | 36.82 | 37.02 | 36.62 | 36.89 | 2,973,555 | -0.09(-0.24%) |
Jul 05, 2019 | 36.87 | 36.98 | 36.63 | 36.98 | 1,975,154 | +0.06(+0.17%) |
Jul 03, 2019 | 36.70 | 36.95 | 36.37 | 36.92 | 1,607,138 | +0.33(+0.92%) |
Jul 02, 2019 | 36.50 | 36.74 | 36.40 | 36.58 | 3,050,410 | +0.08(+0.22%) |