Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2019 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 19.56 | 19.68 | 19.41 | 19.63 | 48,010,480 | +0.00(+0.00%) |
Oct 01, 2019 | 19.40 | 19.69 | 19.37 | 19.63 | 26,918,000 | +0.15(+0.77%) |
Sep 30, 2019 | 19.53 | 19.60 | 19.31 | 19.48 | 17,322,860 | -0.09(-0.46%) |
Sep 27, 2019 | 19.68 | 19.73 | 19.55 | 19.57 | 17,295,700 | -0.15(-0.76%) |
Sep 26, 2019 | 19.52 | 19.72 | 19.52 | 19.72 | 20,307,128 | +0.17(+0.87%) |
Sep 25, 2019 | 19.49 | 19.73 | 19.45 | 19.55 | 31,304,644 | +0.04(+0.21%) |
Sep 24, 2019 | 19.32 | 19.66 | 19.25 | 19.51 | 51,036,188 | -51.29(-72.44%) |
Sep 23, 2019 | 70.41 | 70.85 | 70.40 | 70.80 | 18,628,026 | +0.29(+0.41%) |
Sep 20, 2019 | 70.32 | 70.59 | 70.28 | 70.51 | 8,849,800 | +0.08(+0.11%) |
Sep 19, 2019 | 70.27 | 70.45 | 70.25 | 70.43 | 4,880,914 | +0.13(+0.18%) |
Sep 18, 2019 | 70.11 | 70.30 | 70.04 | 70.30 | 5,018,189 | +0.10(+0.14%) |
Sep 17, 2019 | 70.17 | 70.27 | 70.15 | 70.20 | 3,283,668 | -0.02(-0.03%) |
Sep 16, 2019 | 70.01 | 70.25 | 70.00 | 70.22 | 9,695,886 | +0.17(+0.24%) |
Sep 13, 2019 | 70.03 | 70.22 | 69.95 | 70.05 | 14,188,000 | +0.05(+0.07%) |
Sep 12, 2019 | 69.92 | 70.03 | 69.92 | 70.00 | 22,735,284 | +0.01(+0.01%) |
Sep 11, 2019 | 70.01 | 70.04 | 69.91 | 69.99 | 19,273,044 | -0.06(-0.09%) |
Sep 10, 2019 | 70.00 | 70.11 | 69.99 | 70.05 | 4,998,324 | -0.06(-0.09%) |
Sep 09, 2019 | 69.96 | 70.15 | 69.88 | 70.11 | 8,485,794 | +0.02(+0.03%) |
Sep 06, 2019 | 69.71 | 70.16 | 69.70 | 70.09 | 11,485,200 | +0.47(+0.68%) |
Sep 05, 2019 | 69.57 | 69.70 | 69.51 | 69.62 | 5,331,158 | +0.05(+0.07%) |
Sep 04, 2019 | 69.53 | 69.61 | 69.43 | 69.57 | 4,931,472 | +0.13(+0.19%) |
Sep 03, 2019 | 69.47 | 69.60 | 69.28 | 69.44 | 10,612,016 | -0.05(-0.07%) |
Aug 30, 2019 | 69.50 | 69.57 | 69.35 | 69.49 | 8,520,300 | +0.01(+0.01%) |
Aug 29, 2019 | 69.65 | 69.65 | 69.47 | 69.48 | 4,311,471 | -0.03(-0.04%) |
Aug 28, 2019 | 69.53 | 69.59 | 69.30 | 69.51 | 6,598,816 | -0.02(-0.03%) |
Aug 27, 2019 | 69.59 | 69.67 | 69.24 | 69.53 | 6,566,589 | -0.05(-0.07%) |
Aug 26, 2019 | 69.67 | 69.72 | 69.53 | 69.58 | 3,519,791 | +0.06(+0.09%) |
Aug 23, 2019 | 69.47 | 69.58 | 69.39 | 69.52 | 4,568,700 | -0.01(-0.01%) |
Aug 22, 2019 | 69.58 | 69.69 | 69.42 | 69.53 | 8,257,439 | -0.04(-0.06%) |
Aug 21, 2019 | 69.59 | 69.71 | 69.55 | 69.57 | 6,841,611 | +0.00(+0.00%) |
Aug 20, 2019 | 69.70 | 69.79 | 69.44 | 69.57 | 8,973,821 | -0.10(-0.14%) |
Aug 19, 2019 | 69.98 | 70.00 | 69.67 | 69.67 | 6,639,152 | -0.16(-0.23%) |
Aug 16, 2019 | 69.99 | 70.03 | 69.81 | 69.83 | 7,155,500 | -0.07(-0.10%) |
Aug 15, 2019 | 70.16 | 70.22 | 69.85 | 69.90 | 3,864,374 | -0.02(-0.03%) |
Aug 14, 2019 | 70.07 | 70.14 | 69.90 | 69.92 | 5,930,549 | -0.23(-0.33%) |
Aug 13, 2019 | 69.95 | 70.26 | 69.95 | 70.15 | 5,308,129 | +0.15(+0.21%) |
Aug 12, 2019 | 70.00 | 70.07 | 69.88 | 70.00 | 2,952,174 | -0.02(-0.03%) |
Aug 09, 2019 | 69.67 | 70.16 | 69.66 | 70.02 | 3,303,600 | +0.08(+0.11%) |
Aug 08, 2019 | 70.15 | 70.20 | 69.84 | 69.94 | 4,620,718 | +0.13(+0.19%) |
Aug 07, 2019 | 69.54 | 70.07 | 69.27 | 69.81 | 5,617,652 | +0.06(+0.09%) |
Aug 06, 2019 | 69.85 | 70.00 | 69.44 | 69.75 | 4,620,190 | +0.27(+0.39%) |
Aug 05, 2019 | 69.50 | 69.96 | 69.29 | 69.48 | 4,508,094 | -0.48(-0.69%) |
Aug 02, 2019 | 69.80 | 70.13 | 69.62 | 69.96 | 3,340,600 | -0.03(-0.04%) |
Aug 01, 2019 | 70.80 | 70.99 | 69.84 | 69.99 | 4,624,486 | -0.46(-0.65%) |
Jul 31, 2019 | 70.84 | 70.84 | 70.20 | 70.45 | 2,747,712 | -0.20(-0.28%) |
Jul 30, 2019 | 70.44 | 70.92 | 70.44 | 70.65 | 2,138,182 | -0.22(-0.31%) |
Jul 29, 2019 | 71.00 | 71.21 | 70.72 | 70.87 | 1,376,854 | -0.14(-0.20%) |
Jul 26, 2019 | 71.00 | 71.27 | 70.69 | 71.01 | 1,532,700 | +0.13(+0.18%) |
Jul 25, 2019 | 71.00 | 71.26 | 70.71 | 70.88 | 2,094,476 | -0.21(-0.30%) |
Jul 24, 2019 | 70.96 | 71.18 | 70.79 | 71.09 | 2,430,563 | +0.08(+0.11%) |
Jul 23, 2019 | 70.69 | 71.09 | 70.62 | 71.01 | 1,901,312 | +0.46(+0.65%) |
Jul 22, 2019 | 70.30 | 70.78 | 70.15 | 70.55 | 2,437,994 | +0.29(+0.41%) |
Jul 19, 2019 | 70.52 | 70.72 | 70.21 | 70.26 | 3,741,200 | -0.10(-0.14%) |
Jul 18, 2019 | 70.42 | 70.66 | 70.13 | 70.36 | 6,866,960 | -0.08(-0.11%) |
Jul 17, 2019 | 70.45 | 70.86 | 70.38 | 70.44 | 2,141,463 | -0.09(-0.13%) |
Jul 16, 2019 | 70.04 | 70.74 | 70.04 | 70.53 | 2,373,039 | +0.26(+0.37%) |
Jul 15, 2019 | 70.03 | 70.60 | 69.93 | 70.27 | 2,882,306 | +0.50(+0.72%) |
Jul 12, 2019 | 69.41 | 69.97 | 69.30 | 69.77 | 2,249,600 | +0.49(+0.71%) |
Jul 11, 2019 | 69.38 | 69.72 | 68.90 | 69.28 | 2,534,382 | -0.05(-0.07%) |
Jul 10, 2019 | 69.99 | 70.09 | 69.18 | 69.33 | 2,688,107 | -0.23(-0.33%) |
Jul 09, 2019 | 68.90 | 69.60 | 68.76 | 69.56 | 1,624,685 | +0.31(+0.45%) |
Jul 08, 2019 | 69.66 | 69.66 | 69.21 | 69.25 | 2,548,620 | -1.01(-1.44%) |
Jul 05, 2019 | 70.04 | 70.46 | 70.04 | 70.26 | 2,896,700 | -0.40(-0.57%) |
Jul 03, 2019 | 70.91 | 70.91 | 70.40 | 70.66 | 1,442,600 | -0.03(-0.04%) |
Jul 02, 2019 | 70.35 | 70.77 | 70.34 | 70.69 | 3,500,581 | +0.06(+0.09%) |
Jul 01, 2019 | 70.90 | 71.52 | 70.33 | 70.62 | 10,234,821 | +1.25(+1.81%) |
Jun 28, 2019 | 69.99 | 70.05 | 69.00 | 69.37 | 9,033,100 | -0.60(-0.86%) |
Jun 27, 2019 | 69.88 | 70.34 | 69.71 | 69.97 | 6,997,305 | +0.36(+0.52%) |
Jun 26, 2019 | 69.22 | 70.16 | 69.20 | 69.61 | 6,832,216 | +0.97(+1.41%) |
Jun 25, 2019 | 68.90 | 68.95 | 68.27 | 68.64 | 4,880,075 | -0.45(-0.65%) |
Jun 24, 2019 | 68.94 | 69.44 | 68.47 | 69.09 | 4,804,073 | +0.21(+0.30%) |
Jun 21, 2019 | 68.58 | 69.57 | 68.17 | 68.88 | 8,929,500 | -0.38(-0.55%) |
Jun 20, 2019 | 69.90 | 70.09 | 68.76 | 69.26 | 6,429,664 | +0.78(+1.14%) |
Jun 19, 2019 | 69.12 | 69.50 | 68.04 | 68.48 | 3,829,957 | -0.23(-0.33%) |
Jun 18, 2019 | 68.00 | 69.76 | 67.79 | 68.71 | 7,054,183 | +1.81(+2.71%) |
Jun 17, 2019 | 66.05 | 67.07 | 66.00 | 66.90 | 8,793,102 | +0.92(+1.39%) |
Jun 14, 2019 | 66.23 | 66.48 | 65.76 | 65.98 | 5,295,900 | -0.62(-0.93%) |
Jun 13, 2019 | 66.16 | 66.92 | 66.16 | 66.60 | 6,463,479 | +0.42(+0.63%) |
Jun 12, 2019 | 66.55 | 66.89 | 65.88 | 66.18 | 10,228,109 | -0.95(-1.42%) |
Jun 11, 2019 | 67.22 | 67.92 | 66.78 | 67.13 | 11,944,712 | +1.20(+1.82%) |
Jun 10, 2019 | 65.64 | 66.68 | 65.03 | 65.93 | 29,299,492 | +3.94(+6.36%) |
Jun 07, 2019 | 61.01 | 62.47 | 61.01 | 61.99 | 3,829,800 | +1.11(+1.82%) |
Jun 06, 2019 | 60.62 | 61.12 | 60.60 | 60.88 | 3,803,688 | +0.21(+0.35%) |
Jun 05, 2019 | 61.47 | 61.79 | 59.72 | 60.67 | 9,336,827 | -0.50(-0.82%) |
Jun 04, 2019 | 59.89 | 61.41 | 59.65 | 61.17 | 6,863,096 | +1.81(+3.05%) |
Jun 03, 2019 | 59.30 | 60.22 | 59.04 | 59.36 | 9,919,764 | +0.16(+0.27%) |
May 31, 2019 | 59.32 | 59.65 | 58.87 | 59.20 | 12,777,600 | -0.69(-1.15%) |
May 30, 2019 | 60.35 | 60.65 | 59.60 | 59.89 | 6,879,511 | -0.38(-0.63%) |
May 29, 2019 | 61.10 | 61.35 | 59.90 | 60.27 | 7,768,837 | -1.20(-1.95%) |
May 28, 2019 | 62.40 | 62.58 | 60.96 | 61.47 | 6,297,449 | -0.44(-0.71%) |
May 24, 2019 | 62.67 | 63.23 | 61.73 | 61.91 | 5,381,900 | -0.32(-0.51%) |
May 23, 2019 | 62.07 | 63.20 | 61.64 | 62.23 | 8,242,594 | -1.12(-1.77%) |
May 22, 2019 | 64.90 | 65.00 | 63.07 | 63.35 | 5,814,314 | -2.02(-3.09%) |
May 21, 2019 | 65.40 | 66.08 | 64.97 | 65.37 | 7,716,653 | +0.92(+1.43%) |
May 20, 2019 | 66.54 | 66.58 | 63.46 | 64.45 | 15,427,034 | -3.62(-5.32%) |
May 17, 2019 | 69.35 | 69.35 | 67.77 | 68.07 | 6,489,500 | -2.45(-3.47%) |
May 16, 2019 | 71.32 | 71.61 | 70.34 | 70.52 | 6,617,889 | -0.80(-1.12%) |
May 15, 2019 | 71.00 | 72.29 | 69.63 | 71.32 | 8,098,586 | +1.06(+1.51%) |
May 14, 2019 | 69.75 | 70.60 | 69.18 | 70.26 | 6,859,808 | +1.58(+2.30%) |
May 13, 2019 | 68.87 | 69.78 | 68.14 | 68.68 | 7,687,043 | -3.19(-4.44%) |
May 10, 2019 | 72.34 | 72.97 | 70.28 | 71.87 | 5,882,100 | -0.51(-0.70%) |
May 09, 2019 | 71.87 | 72.88 | 70.05 | 72.38 | 7,740,048 | -0.29(-0.40%) |
May 08, 2019 | 72.99 | 73.87 | 72.25 | 72.67 | 4,660,931 | -0.67(-0.91%) |
May 07, 2019 | 75.40 | 75.60 | 72.74 | 73.34 | 5,517,409 | -2.83(-3.72%) |
May 06, 2019 | 75.28 | 76.49 | 75.13 | 76.17 | 5,336,972 | -2.98(-3.77%) |
May 03, 2019 | 77.74 | 79.18 | 77.74 | 79.15 | 8,356,400 | +1.77(+2.29%) |
May 02, 2019 | 76.67 | 78.05 | 75.87 | 77.38 | 4,882,995 | +0.54(+0.70%) |