Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.64 | 31.98 | 30.87 | 31.36 | 17,901,060 | -0.55(-1.74%) |
Oct 30, 2019 | 31.33 | 31.99 | 30.85 | 31.91 | 20,564,960 | +0.66(+2.11%) |
Oct 29, 2019 | 30.60 | 32.19 | 29.86 | 31.25 | 53,615,168 | -1.24(-3.82%) |
Oct 28, 2019 | 32.25 | 32.92 | 31.28 | 32.49 | 28,601,370 | +0.75(+2.36%) |
Oct 25, 2019 | 31.67 | 32.14 | 30.91 | 31.75 | 22,539,000 | -0.59(-1.82%) |
Oct 24, 2019 | 30.20 | 32.42 | 30.10 | 32.33 | 31,753,760 | +2.62(+8.82%) |
Oct 23, 2019 | 29.82 | 30.98 | 29.11 | 29.71 | 23,724,700 | -0.26(-0.85%) |
Oct 22, 2019 | 32.35 | 32.68 | 29.53 | 29.97 | 30,982,420 | -2.00(-6.27%) |
Oct 21, 2019 | 31.70 | 32.66 | 31.16 | 31.97 | 18,061,630 | +0.54(+1.71%) |
Oct 18, 2019 | 33.20 | 33.50 | 31.21 | 31.43 | 26,684,000 | -1.70(-5.13%) |
Oct 17, 2019 | 32.65 | 33.39 | 32.40 | 33.13 | 16,878,960 | +0.77(+2.38%) |
Oct 16, 2019 | 34.20 | 34.37 | 32.22 | 32.36 | 24,936,120 | -2.24(-6.48%) |
Oct 15, 2019 | 34.71 | 34.94 | 34.37 | 34.61 | 20,392,660 | +0.18(+0.52%) |
Oct 14, 2019 | 32.90 | 34.60 | 32.87 | 34.43 | 21,268,600 | +1.50(+4.57%) |
Oct 11, 2019 | 33.09 | 33.73 | 32.45 | 32.93 | 22,711,000 | +0.48(+1.48%) |
Oct 10, 2019 | 31.45 | 32.93 | 31.10 | 32.45 | 21,829,970 | +1.06(+3.38%) |
Oct 09, 2019 | 31.35 | 31.67 | 31.17 | 31.39 | 14,586,010 | +0.28(+0.90%) |
Oct 08, 2019 | 32.25 | 32.57 | 31.08 | 31.11 | 19,780,110 | -1.53(-4.68%) |
Oct 07, 2019 | 32.68 | 33.16 | 32.22 | 32.63 | 14,093,820 | -0.09(-0.27%) |
Oct 04, 2019 | 32.75 | 33.05 | 32.01 | 32.72 | 27,678,000 | +0.16(+0.50%) |
Oct 03, 2019 | 31.14 | 32.66 | 30.42 | 32.56 | 31,462,570 | +1.52(+4.90%) |
Oct 02, 2019 | 30.96 | 31.12 | 30.07 | 31.04 | 22,150,290 | -0.29(-0.91%) |
Oct 01, 2019 | 31.17 | 32.00 | 30.88 | 31.32 | 20,166,430 | +0.16(+0.50%) |
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%) |