Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.11 | 31.14 | 30.78 | 30.91 | 7,814,500 | -0.26(-0.83%) |
Nov 27, 2019 | 31.00 | 31.36 | 30.93 | 31.17 | 14,190,100 | +0.21(+0.68%) |
Nov 26, 2019 | 30.57 | 30.99 | 30.40 | 30.96 | 16,323,907 | +0.42(+1.38%) |
Nov 25, 2019 | 30.13 | 30.57 | 30.05 | 30.54 | 14,035,776 | +0.51(+1.70%) |
Nov 22, 2019 | 29.87 | 30.17 | 29.57 | 30.03 | 14,188,200 | +0.24(+0.81%) |
Nov 21, 2019 | 29.20 | 30.49 | 29.15 | 29.79 | 24,274,106 | +0.62(+2.13%) |
Nov 20, 2019 | 29.30 | 29.48 | 28.88 | 29.17 | 14,280,506 | -0.27(-0.92%) |
Nov 19, 2019 | 29.62 | 29.67 | 29.18 | 29.44 | 9,950,687 | -0.05(-0.17%) |
Nov 18, 2019 | 29.24 | 29.74 | 29.01 | 29.49 | 14,500,667 | +0.24(+0.82%) |
Nov 15, 2019 | 29.05 | 29.43 | 28.91 | 29.25 | 12,170,500 | +0.36(+1.25%) |
Nov 14, 2019 | 29.16 | 29.37 | 28.73 | 28.89 | 13,689,631 | -0.19(-0.65%) |
Nov 13, 2019 | 29.04 | 29.30 | 28.93 | 29.08 | 9,310,703 | +0.03(+0.10%) |
Nov 12, 2019 | 29.36 | 29.50 | 28.93 | 29.05 | 15,138,556 | -0.29(-0.99%) |
Nov 11, 2019 | 29.13 | 29.35 | 28.92 | 29.34 | 9,674,972 | +0.13(+0.45%) |
Nov 08, 2019 | 29.16 | 29.43 | 29.05 | 29.21 | 10,624,400 | +0.16(+0.55%) |
Nov 07, 2019 | 29.00 | 29.59 | 28.63 | 29.05 | 22,725,568 | -0.49(-1.66%) |
Nov 06, 2019 | 29.85 | 29.90 | 29.40 | 29.54 | 15,277,986 | -0.27(-0.91%) |
Nov 05, 2019 | 30.19 | 30.36 | 29.71 | 29.81 | 16,628,717 | -0.24(-0.80%) |
Nov 04, 2019 | 29.77 | 30.15 | 29.61 | 30.05 | 20,301,396 | +0.43(+1.45%) |
Nov 01, 2019 | 29.96 | 30.26 | 29.41 | 29.62 | 22,716,600 | -0.35(-1.17%) |
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%) |