Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.40 | 30.74 | 30.17 | 30.47 | 5,019,440 | +0.18(+0.59%) |
Sep 27, 2019 | 31.71 | 31.90 | 30.13 | 30.29 | 11,875,100 | -1.28(-4.05%) |
Sep 26, 2019 | 31.72 | 32.13 | 31.13 | 31.57 | 6,061,897 | -0.11(-0.35%) |
Sep 25, 2019 | 31.27 | 31.72 | 30.76 | 31.68 | 7,878,446 | +0.38(+1.21%) |
Sep 24, 2019 | 33.00 | 33.15 | 31.01 | 31.30 | 10,622,560 | -1.70(-5.15%) |
Sep 23, 2019 | 32.52 | 33.01 | 32.06 | 33.00 | 5,521,578 | +0.40(+1.23%) |
Sep 20, 2019 | 33.98 | 34.22 | 32.50 | 32.60 | 12,026,801 | -1.22(-3.61%) |
Sep 19, 2019 | 34.20 | 34.64 | 33.68 | 33.82 | 6,883,439 | -0.44(-1.28%) |
Sep 18, 2019 | 34.35 | 34.89 | 33.75 | 34.26 | 6,624,239 | -0.03(-0.09%) |
Sep 17, 2019 | 34.75 | 34.75 | 33.55 | 34.29 | 5,588,258 | -0.14(-0.41%) |
Sep 16, 2019 | 33.60 | 34.80 | 33.47 | 34.43 | 7,940,034 | +1.18(+3.55%) |
Sep 13, 2019 | 34.25 | 34.44 | 32.94 | 33.25 | 9,428,500 | -0.82(-2.41%) |
Sep 12, 2019 | 34.14 | 34.49 | 33.33 | 34.07 | 7,733,630 | +0.07(+0.21%) |
Sep 11, 2019 | 33.38 | 35.14 | 33.02 | 34.00 | 14,691,437 | +0.51(+1.52%) |
Sep 10, 2019 | 32.00 | 33.74 | 31.65 | 33.49 | 10,813,994 | +1.25(+3.88%) |
Sep 09, 2019 | 32.05 | 32.39 | 31.46 | 32.24 | 7,444,619 | +0.38(+1.19%) |
Sep 06, 2019 | 32.71 | 32.74 | 31.41 | 31.86 | 7,035,900 | -0.65(-2.00%) |
Sep 05, 2019 | 32.33 | 33.03 | 32.25 | 32.51 | 7,937,567 | +0.52(+1.63%) |
Sep 04, 2019 | 30.91 | 32.36 | 30.85 | 31.99 | 10,366,324 | +1.29(+4.20%) |
Sep 03, 2019 | 32.10 | 32.53 | 30.67 | 30.70 | 12,188,745 | -1.87(-5.74%) |
Aug 30, 2019 | 33.00 | 33.13 | 32.04 | 32.57 | 6,636,800 | -0.19(-0.58%) |
Aug 29, 2019 | 32.90 | 33.30 | 32.60 | 32.76 | 5,807,200 | +0.17(+0.52%) |
Aug 28, 2019 | 32.56 | 33.05 | 32.26 | 32.59 | 6,258,905 | -0.52(-1.57%) |
Aug 27, 2019 | 33.69 | 34.24 | 32.98 | 33.11 | 6,593,553 | -0.20(-0.60%) |
Aug 26, 2019 | 33.67 | 33.83 | 33.06 | 33.31 | 5,667,049 | -0.12(-0.36%) |
Aug 23, 2019 | 33.65 | 34.23 | 33.12 | 33.43 | 8,186,700 | -0.57(-1.68%) |
Aug 22, 2019 | 34.80 | 34.91 | 33.52 | 34.00 | 8,515,668 | -0.91(-2.61%) |
Aug 21, 2019 | 35.50 | 35.83 | 34.75 | 34.91 | 7,942,987 | -0.38(-1.08%) |
Aug 20, 2019 | 34.48 | 36.07 | 34.39 | 35.29 | 10,763,766 | +0.68(+1.96%) |
Aug 19, 2019 | 35.53 | 35.80 | 34.37 | 34.61 | 10,850,851 | -0.62(-1.76%) |
Aug 16, 2019 | 33.46 | 35.48 | 33.40 | 35.23 | 13,883,100 | +2.01(+6.05%) |
Aug 15, 2019 | 34.52 | 34.55 | 32.92 | 33.22 | 13,263,353 | -0.74(-2.18%) |
Aug 14, 2019 | 36.00 | 36.30 | 33.36 | 33.96 | 24,476,496 | -2.49(-6.83%) |
Aug 13, 2019 | 37.00 | 37.46 | 36.12 | 36.45 | 19,027,808 | -0.55(-1.49%) |
Aug 12, 2019 | 39.83 | 39.95 | 37.00 | 37.00 | 20,531,520 | -3.05(-7.62%) |
Aug 09, 2019 | 39.56 | 40.68 | 38.71 | 40.05 | 35,138,700 | -2.92(-6.80%) |
Aug 08, 2019 | 41.98 | 43.00 | 41.25 | 42.97 | 29,534,796 | +3.27(+8.24%) |
Aug 07, 2019 | 39.06 | 39.99 | 38.32 | 39.70 | 8,876,334 | +0.55(+1.40%) |
Aug 06, 2019 | 39.68 | 40.81 | 38.36 | 39.15 | 8,568,180 | +0.10(+0.26%) |
Aug 05, 2019 | 39.35 | 39.42 | 38.43 | 39.05 | 9,788,436 | -1.35(-3.34%) |
Aug 02, 2019 | 41.03 | 41.06 | 39.95 | 40.40 | 8,225,600 | -0.91(-2.20%) |
Aug 01, 2019 | 42.14 | 42.54 | 41.00 | 41.31 | 7,349,139 | -0.83(-1.97%) |
Jul 31, 2019 | 42.60 | 42.98 | 41.84 | 42.14 | 5,969,844 | -0.45(-1.06%) |
Jul 30, 2019 | 43.71 | 43.74 | 42.49 | 42.59 | 7,683,901 | -1.29(-2.94%) |
Jul 29, 2019 | 45.00 | 45.63 | 43.12 | 43.88 | 8,645,952 | -0.64(-1.44%) |
Jul 26, 2019 | 43.42 | 44.96 | 43.39 | 44.52 | 7,598,800 | +1.12(+2.58%) |
Jul 25, 2019 | 43.72 | 43.96 | 43.21 | 43.40 | 4,409,947 | -0.36(-0.82%) |
Jul 24, 2019 | 43.36 | 43.87 | 43.36 | 43.76 | 3,772,777 | +0.40(+0.92%) |
Jul 23, 2019 | 43.75 | 44.31 | 43.11 | 43.36 | 5,108,665 | -0.33(-0.76%) |
Jul 22, 2019 | 43.25 | 43.72 | 43.01 | 43.69 | 3,820,777 | +0.51(+1.18%) |
Jul 19, 2019 | 43.90 | 44.09 | 43.16 | 43.18 | 4,021,000 | -0.53(-1.21%) |
Jul 18, 2019 | 43.50 | 43.85 | 43.19 | 43.71 | 4,123,504 | +0.09(+0.21%) |
Jul 17, 2019 | 44.06 | 44.35 | 43.52 | 43.62 | 5,849,629 | -0.51(-1.16%) |
Jul 16, 2019 | 44.60 | 44.98 | 44.02 | 44.13 | 5,611,105 | -0.40(-0.90%) |
Jul 15, 2019 | 44.20 | 44.70 | 43.97 | 44.53 | 5,806,575 | +0.54(+1.23%) |
Jul 12, 2019 | 44.16 | 44.24 | 43.39 | 43.99 | 8,760,500 | +0.00(+0.00%) |
Jul 11, 2019 | 44.10 | 44.29 | 43.31 | 43.99 | 8,048,750 | +0.29(+0.66%) |
Jul 10, 2019 | 44.48 | 44.80 | 43.56 | 43.70 | 9,742,804 | -0.50(-1.13%) |
Jul 09, 2019 | 43.18 | 44.23 | 42.98 | 44.20 | 5,249,474 | +1.25(+2.91%) |
Jul 08, 2019 | 43.59 | 43.85 | 42.75 | 42.95 | 9,302,662 | -0.58(-1.33%) |
Jul 05, 2019 | 44.31 | 44.55 | 43.01 | 43.53 | 8,239,400 | -0.70(-1.58%) |
Jul 03, 2019 | 44.00 | 44.46 | 43.79 | 44.23 | 3,380,000 | +0.23(+0.52%) |
Jul 02, 2019 | 44.55 | 44.68 | 43.75 | 44.00 | 11,877,924 | -0.27(-0.61%) |