Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.47 | 31.65 | 30.20 | 31.17 | 20,723,470 | +0.60(+1.95%) |
Sep 27, 2019 | 31.40 | 31.64 | 30.17 | 30.57 | 21,921,000 | -0.75(-2.38%) |
Sep 26, 2019 | 31.48 | 31.62 | 30.24 | 31.31 | 29,433,370 | -0.15(-0.46%) |
Sep 25, 2019 | 29.20 | 31.58 | 28.61 | 31.46 | 54,984,868 | +1.91(+6.47%) |
Sep 24, 2019 | 31.36 | 31.58 | 28.76 | 29.55 | 52,992,808 | -1.78(-5.68%) |
Sep 23, 2019 | 31.78 | 32.55 | 31.07 | 31.33 | 24,989,960 | -0.56(-1.74%) |
Sep 20, 2019 | 32.50 | 33.09 | 31.20 | 31.88 | 27,942,000 | -0.62(-1.90%) |
Sep 19, 2019 | 32.83 | 33.19 | 32.12 | 32.50 | 18,004,730 | -0.09(-0.26%) |
Sep 18, 2019 | 33.11 | 33.19 | 31.75 | 32.59 | 27,131,780 | -0.30(-0.90%) |
Sep 17, 2019 | 32.46 | 33.47 | 32.34 | 32.88 | 55,531,208 | -0.91(-2.70%) |
Sep 16, 2019 | 32.85 | 34.34 | 32.45 | 33.79 | 28,457,920 | -0.04(-0.11%) |
Sep 13, 2019 | 35.65 | 35.75 | 33.76 | 33.83 | 26,765,000 | -1.83(-5.14%) |
Sep 12, 2019 | 35.50 | 36.08 | 35.11 | 35.66 | 30,786,160 | +0.91(+2.62%) |
Sep 11, 2019 | 33.84 | 35.07 | 33.61 | 34.75 | 32,103,690 | +1.03(+3.05%) |
Sep 10, 2019 | 35.25 | 35.53 | 33.51 | 33.72 | 52,494,408 | -2.14(-5.97%) |
Sep 09, 2019 | 38.40 | 38.40 | 35.03 | 35.87 | 45,170,708 | -2.18(-5.72%) |
Sep 06, 2019 | 39.35 | 39.58 | 38.01 | 38.04 | 17,236,000 | -1.23(-3.13%) |
Sep 05, 2019 | 38.77 | 39.30 | 38.04 | 39.27 | 22,218,750 | +0.62(+1.61%) |
Sep 04, 2019 | 38.97 | 39.15 | 38.25 | 38.65 | 13,412,670 | +0.26(+0.67%) |
Sep 03, 2019 | 38.40 | 39.28 | 38.02 | 38.39 | 19,793,960 | -0.15(-0.38%) |
Aug 30, 2019 | 39.36 | 39.44 | 37.17 | 38.54 | 29,278,000 | -0.63(-1.61%) |
Aug 29, 2019 | 40.23 | 40.30 | 39.17 | 39.17 | 24,091,230 | -0.31(-0.78%) |
Aug 28, 2019 | 40.64 | 40.79 | 39.08 | 39.48 | 27,471,950 | -1.22(-3.00%) |
Aug 27, 2019 | 40.27 | 40.96 | 39.85 | 40.70 | 28,069,380 | +1.10(+2.79%) |
Aug 26, 2019 | 38.86 | 39.80 | 38.41 | 39.60 | 19,977,080 | +1.32(+3.45%) |
Aug 23, 2019 | 38.80 | 40.12 | 38.12 | 38.27 | 29,127,000 | -0.58(-1.49%) |
Aug 22, 2019 | 39.19 | 39.28 | 38.00 | 38.85 | 20,859,540 | -0.13(-0.33%) |
Aug 21, 2019 | 38.14 | 39.15 | 37.75 | 38.98 | 24,241,090 | +1.49(+3.96%) |
Aug 20, 2019 | 36.15 | 37.63 | 35.93 | 37.50 | 20,728,490 | +1.31(+3.63%) |
Aug 19, 2019 | 36.37 | 36.59 | 35.91 | 36.18 | 12,005,180 | +0.31(+0.86%) |
Aug 16, 2019 | 35.61 | 36.11 | 35.15 | 35.87 | 13,206,000 | +0.77(+2.18%) |
Aug 15, 2019 | 35.50 | 35.95 | 34.77 | 35.11 | 15,816,460 | -0.17(-0.49%) |
Aug 14, 2019 | 36.04 | 36.69 | 34.76 | 35.28 | 23,964,970 | -1.64(-4.45%) |
Aug 13, 2019 | 36.40 | 37.07 | 35.53 | 36.92 | 19,328,400 | +0.25(+0.68%) |
Aug 12, 2019 | 36.70 | 37.24 | 36.12 | 36.67 | 16,925,830 | -0.32(-0.87%) |
Aug 09, 2019 | 35.45 | 37.16 | 35.42 | 36.99 | 23,613,000 | +1.21(+3.39%) |
Aug 08, 2019 | 34.40 | 35.86 | 34.23 | 35.78 | 18,844,390 | +1.65(+4.83%) |
Aug 07, 2019 | 33.01 | 34.28 | 32.85 | 34.13 | 17,665,370 | +0.86(+2.60%) |
Aug 06, 2019 | 32.74 | 33.34 | 32.44 | 33.27 | 17,707,760 | +1.13(+3.51%) |
Aug 05, 2019 | 31.39 | 32.75 | 31.34 | 32.14 | 23,880,860 | -1.08(-3.25%) |
Aug 02, 2019 | 34.12 | 34.12 | 32.27 | 33.22 | 19,805,000 | -0.92(-2.69%) |
Aug 01, 2019 | 33.40 | 35.08 | 32.80 | 34.14 | 46,119,308 | +2.35(+7.40%) |
Jul 31, 2019 | 31.65 | 32.10 | 31.04 | 31.79 | 18,329,850 | +0.36(+1.14%) |
Jul 30, 2019 | 31.40 | 32.23 | 31.04 | 31.43 | 17,752,390 | -0.54(-1.69%) |
Jul 29, 2019 | 33.63 | 33.70 | 31.35 | 31.97 | 22,225,450 | -1.68(-5.00%) |
Jul 26, 2019 | 33.29 | 33.90 | 33.23 | 33.65 | 11,201,000 | +0.32(+0.96%) |
Jul 25, 2019 | 33.09 | 33.87 | 32.77 | 33.33 | 14,923,750 | +0.38(+1.14%) |
Jul 24, 2019 | 33.05 | 33.18 | 32.41 | 32.96 | 18,888,240 | -0.06(-0.20%) |
Jul 23, 2019 | 33.70 | 33.90 | 32.86 | 33.02 | 16,640,000 | -0.50(-1.50%) |
Jul 22, 2019 | 33.19 | 34.08 | 33.15 | 33.52 | 18,719,620 | +0.52(+1.59%) |
Jul 19, 2019 | 33.31 | 33.90 | 32.97 | 33.00 | 14,788,000 | -0.12(-0.35%) |
Jul 18, 2019 | 32.58 | 33.33 | 32.26 | 33.12 | 16,992,100 | +0.58(+1.79%) |
Jul 17, 2019 | 31.93 | 33.70 | 31.90 | 32.53 | 37,477,520 | +0.79(+2.50%) |
Jul 16, 2019 | 32.37 | 32.48 | 31.59 | 31.74 | 13,369,580 | -0.66(-2.05%) |
Jul 15, 2019 | 30.99 | 32.43 | 30.60 | 32.40 | 18,408,200 | +1.40(+4.52%) |
Jul 12, 2019 | 31.50 | 31.58 | 30.26 | 31.00 | 20,247,000 | -0.50(-1.58%) |
Jul 11, 2019 | 31.90 | 31.98 | 31.42 | 31.50 | 12,379,030 | -0.40(-1.26%) |
Jul 10, 2019 | 32.45 | 32.70 | 31.85 | 31.90 | 12,759,280 | -0.30(-0.92%) |
Jul 09, 2019 | 32.24 | 32.44 | 31.95 | 32.20 | 17,404,550 | +0.10(+0.31%) |
Jul 08, 2019 | 31.44 | 32.98 | 31.30 | 32.10 | 25,483,240 | +0.73(+2.32%) |
Jul 05, 2019 | 31.10 | 31.39 | 30.34 | 31.37 | 13,183,000 | +0.04(+0.12%) |
Jul 03, 2019 | 31.09 | 31.83 | 31.03 | 31.33 | 9,663,000 | +0.14(+0.44%) |
Jul 02, 2019 | 30.54 | 31.47 | 30.50 | 31.20 | 12,988,420 | +0.73(+2.39%) |