Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.47 | 29.98 | 28.84 | 29.97 | 36,801,136 | +0.11(+0.37%) |
Oct 30, 2019 | 30.15 | 30.17 | 29.72 | 29.86 | 25,439,140 | +0.01(+0.03%) |
Oct 29, 2019 | 30.00 | 30.36 | 29.82 | 29.85 | 20,639,388 | -0.18(-0.60%) |
Oct 28, 2019 | 30.50 | 30.66 | 29.75 | 30.03 | 29,875,800 | -0.27(-0.89%) |
Oct 25, 2019 | 30.87 | 31.04 | 29.92 | 30.30 | 43,837,100 | -0.45(-1.46%) |
Oct 24, 2019 | 31.40 | 32.39 | 30.51 | 30.75 | 106,226,048 | -8.08(-20.81%) |
Oct 23, 2019 | 38.99 | 39.45 | 37.76 | 38.83 | 20,500,316 | +0.02(+0.05%) |
Oct 22, 2019 | 40.48 | 40.48 | 38.78 | 38.81 | 13,017,321 | -1.28(-3.19%) |
Oct 21, 2019 | 39.35 | 40.29 | 39.31 | 40.09 | 9,569,953 | +1.10(+2.82%) |
Oct 18, 2019 | 39.69 | 39.91 | 38.27 | 38.99 | 12,593,900 | -0.62(-1.57%) |
Oct 17, 2019 | 40.12 | 40.15 | 39.41 | 39.61 | 7,192,369 | -0.30(-0.75%) |
Oct 16, 2019 | 40.01 | 40.46 | 39.60 | 39.91 | 8,412,366 | -0.37(-0.92%) |
Oct 15, 2019 | 39.56 | 40.40 | 39.35 | 40.28 | 7,750,203 | +0.50(+1.26%) |
Oct 14, 2019 | 40.32 | 40.47 | 39.47 | 39.78 | 6,456,882 | -0.58(-1.44%) |
Oct 11, 2019 | 39.89 | 40.70 | 39.80 | 40.36 | 9,283,500 | +0.82(+2.07%) |
Oct 10, 2019 | 39.34 | 39.89 | 39.26 | 39.54 | 6,829,030 | +0.04(+0.10%) |
Oct 09, 2019 | 39.99 | 40.10 | 39.22 | 39.50 | 8,071,950 | -0.20(-0.50%) |
Oct 08, 2019 | 40.34 | 40.48 | 39.67 | 39.70 | 8,002,319 | -1.10(-2.70%) |
Oct 07, 2019 | 40.24 | 40.87 | 40.06 | 40.80 | 6,613,503 | +0.44(+1.09%) |
Oct 04, 2019 | 40.36 | 40.59 | 39.83 | 40.36 | 6,321,500 | +0.36(+0.90%) |
Oct 03, 2019 | 39.59 | 40.16 | 38.61 | 40.00 | 13,653,823 | +0.30(+0.76%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.25 | 39.70 | 10,181,131 | -0.55(-1.37%) |
Oct 01, 2019 | 41.32 | 41.57 | 40.03 | 40.25 | 9,468,534 | -0.95(-2.31%) |
Sep 30, 2019 | 41.45 | 41.48 | 40.81 | 41.20 | 8,115,988 | -0.15(-0.36%) |
Sep 27, 2019 | 42.50 | 42.67 | 40.61 | 41.35 | 11,941,000 | -1.09(-2.57%) |
Sep 26, 2019 | 42.38 | 42.49 | 41.72 | 42.44 | 5,994,676 | -0.06(-0.14%) |
Sep 25, 2019 | 41.51 | 42.78 | 41.18 | 42.50 | 9,824,410 | +1.08(+2.61%) |
Sep 24, 2019 | 43.71 | 43.75 | 41.06 | 41.42 | 16,357,345 | -1.96(-4.52%) |
Sep 23, 2019 | 43.29 | 44.09 | 42.85 | 43.38 | 10,016,268 | +0.15(+0.35%) |
Sep 20, 2019 | 43.16 | 43.84 | 42.94 | 43.23 | 19,430,800 | +0.30(+0.70%) |
Sep 19, 2019 | 43.19 | 43.58 | 42.68 | 42.93 | 7,417,136 | -0.31(-0.72%) |
Sep 18, 2019 | 43.21 | 43.41 | 42.39 | 43.24 | 7,865,076 | +0.00(+0.00%) |
Sep 17, 2019 | 42.90 | 43.59 | 42.88 | 43.24 | 8,698,354 | +0.48(+1.12%) |
Sep 16, 2019 | 42.40 | 43.07 | 42.19 | 42.76 | 6,185,141 | +0.13(+0.30%) |
Sep 13, 2019 | 43.15 | 43.20 | 42.33 | 42.63 | 8,059,500 | -0.57(-1.32%) |
Sep 12, 2019 | 43.76 | 44.11 | 43.11 | 43.20 | 8,240,691 | -0.05(-0.12%) |
Sep 11, 2019 | 43.55 | 43.78 | 43.05 | 43.25 | 7,845,247 | +0.00(+0.00%) |
Sep 10, 2019 | 43.90 | 43.95 | 42.51 | 43.25 | 14,035,669 | -1.01(-2.28%) |
Sep 09, 2019 | 45.60 | 45.85 | 43.84 | 44.26 | 14,539,901 | -1.16(-2.55%) |
Sep 06, 2019 | 45.22 | 45.68 | 44.56 | 45.42 | 13,108,500 | +0.12(+0.26%) |
Sep 05, 2019 | 43.78 | 45.33 | 43.62 | 45.30 | 19,344,800 | +1.94(+4.47%) |
Sep 04, 2019 | 42.49 | 43.40 | 42.11 | 43.36 | 11,583,558 | +1.40(+3.34%) |
Sep 03, 2019 | 42.38 | 43.77 | 41.64 | 41.96 | 16,173,498 | -0.69(-1.62%) |
Aug 30, 2019 | 42.70 | 42.70 | 41.90 | 42.65 | 8,866,900 | +0.16(+0.38%) |
Aug 29, 2019 | 42.25 | 42.65 | 41.82 | 42.49 | 10,595,741 | +0.81(+1.94%) |
Aug 28, 2019 | 41.75 | 42.19 | 41.30 | 41.68 | 10,420,712 | -0.46(-1.09%) |
Aug 27, 2019 | 42.01 | 42.69 | 41.53 | 42.14 | 16,098,842 | +0.70(+1.69%) |
Aug 26, 2019 | 41.40 | 41.48 | 41.00 | 41.44 | 6,403,939 | +0.44(+1.07%) |
Aug 23, 2019 | 41.82 | 42.69 | 40.81 | 41.00 | 14,070,400 | -1.18(-2.80%) |
Aug 22, 2019 | 42.85 | 43.08 | 41.59 | 42.18 | 8,280,839 | -0.62(-1.45%) |
Aug 21, 2019 | 42.83 | 43.28 | 42.36 | 42.80 | 12,021,799 | +0.51(+1.21%) |
Aug 20, 2019 | 41.64 | 42.85 | 41.38 | 42.29 | 11,352,246 | +0.59(+1.41%) |
Aug 19, 2019 | 41.10 | 41.88 | 41.05 | 41.70 | 10,269,109 | +1.12(+2.76%) |
Aug 16, 2019 | 40.30 | 40.65 | 40.11 | 40.58 | 7,998,800 | +0.49(+1.22%) |
Aug 15, 2019 | 40.90 | 41.05 | 39.78 | 40.09 | 12,578,910 | -0.56(-1.38%) |
Aug 14, 2019 | 41.03 | 41.25 | 40.39 | 40.65 | 11,634,506 | -1.16(-2.77%) |
Aug 13, 2019 | 40.41 | 41.86 | 40.38 | 41.81 | 12,563,136 | +1.35(+3.34%) |
Aug 12, 2019 | 41.10 | 41.48 | 40.39 | 40.46 | 6,607,200 | -1.07(-2.58%) |
Aug 09, 2019 | 41.78 | 41.97 | 40.94 | 41.53 | 11,419,600 | -0.54(-1.28%) |
Aug 08, 2019 | 42.11 | 42.35 | 41.36 | 42.07 | 14,676,936 | +0.34(+0.81%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.33 | 41.73 | 15,416,811 | +0.41(+0.99%) |
Aug 06, 2019 | 40.92 | 41.64 | 40.78 | 41.32 | 15,074,227 | +0.95(+2.35%) |
Aug 05, 2019 | 41.58 | 42.00 | 39.62 | 40.37 | 23,063,776 | -2.48(-5.79%) |
Aug 02, 2019 | 41.82 | 43.04 | 41.59 | 42.85 | 20,617,100 | +0.77(+1.83%) |