Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.79 | 43.00 | 42.08 | 42.28 | 2,382,688 | -0.72(-1.68%) |
Nov 27, 2019 | 43.32 | 43.49 | 42.70 | 43.00 | 4,955,992 | -0.33(-0.77%) |
Nov 26, 2019 | 43.18 | 43.61 | 42.88 | 43.33 | 5,983,929 | +0.16(+0.36%) |
Nov 25, 2019 | 42.88 | 43.20 | 42.52 | 43.18 | 6,520,414 | +0.78(+1.85%) |
Nov 22, 2019 | 42.22 | 42.75 | 41.92 | 42.39 | 3,987,915 | +0.25(+0.59%) |
Nov 21, 2019 | 41.23 | 42.17 | 40.95 | 42.14 | 5,908,572 | +0.95(+2.30%) |
Nov 20, 2019 | 41.56 | 41.81 | 40.75 | 41.20 | 6,899,317 | -0.56(-1.35%) |
Nov 19, 2019 | 42.87 | 42.87 | 41.29 | 41.76 | 6,686,837 | -0.73(-1.71%) |
Nov 18, 2019 | 42.82 | 42.95 | 42.33 | 42.49 | 4,404,822 | -0.42(-0.98%) |
Nov 15, 2019 | 42.45 | 43.25 | 42.35 | 42.91 | 4,947,434 | +0.71(+1.69%) |
Nov 14, 2019 | 41.69 | 42.35 | 41.57 | 42.20 | 3,321,022 | +0.23(+0.54%) |
Nov 13, 2019 | 42.39 | 42.61 | 41.81 | 41.97 | 4,412,130 | -1.17(-2.72%) |
Nov 12, 2019 | 43.80 | 43.89 | 42.65 | 43.14 | 3,506,224 | -0.51(-1.16%) |
Nov 11, 2019 | 43.45 | 44.00 | 43.19 | 43.65 | 4,090,422 | -0.14(-0.32%) |
Nov 08, 2019 | 43.41 | 43.79 | 43.03 | 43.79 | 6,176,334 | +0.15(+0.34%) |
Nov 07, 2019 | 42.97 | 43.75 | 42.57 | 43.64 | 8,548,622 | +1.19(+2.80%) |
Nov 06, 2019 | 42.36 | 42.82 | 42.09 | 42.46 | 4,940,254 | +0.06(+0.15%) |
Nov 05, 2019 | 42.24 | 43.02 | 41.96 | 42.39 | 7,766,332 | +0.02(+0.06%) |
Nov 04, 2019 | 41.18 | 42.56 | 41.03 | 42.37 | 6,950,323 | +1.45(+3.56%) |
Nov 01, 2019 | 39.87 | 41.06 | 39.81 | 40.91 | 4,144,148 | +1.42(+3.60%) |
Oct 31, 2019 | 39.80 | 39.91 | 38.88 | 39.49 | 4,850,611 | -0.42(-1.06%) |
Oct 30, 2019 | 40.05 | 40.26 | 39.37 | 39.91 | 4,609,806 | -0.36(-0.89%) |
Oct 29, 2019 | 39.86 | 40.38 | 39.40 | 40.27 | 4,438,261 | +0.22(+0.55%) |
Oct 28, 2019 | 39.69 | 40.23 | 39.44 | 40.05 | 5,811,348 | +0.57(+1.45%) |
Oct 25, 2019 | 38.94 | 39.70 | 38.25 | 39.48 | 6,914,671 | +0.79(+2.04%) |
Oct 24, 2019 | 38.05 | 39.10 | 37.42 | 38.69 | 7,823,447 | +1.75(+4.74%) |
Oct 23, 2019 | 36.59 | 37.16 | 36.41 | 36.94 | 5,486,903 | +0.32(+0.88%) |
Oct 22, 2019 | 36.82 | 37.06 | 36.00 | 36.62 | 6,316,143 | -0.23(-0.64%) |
Oct 21, 2019 | 38.01 | 38.30 | 36.83 | 36.86 | 5,113,210 | -0.66(-1.75%) |
Oct 18, 2019 | 37.47 | 37.69 | 37.04 | 37.51 | 3,853,033 | +0.12(+0.31%) |
Oct 17, 2019 | 37.11 | 37.97 | 36.87 | 37.40 | 3,485,228 | +0.54(+1.46%) |
Oct 16, 2019 | 37.14 | 37.48 | 36.77 | 36.86 | 4,642,196 | -0.06(-0.17%) |
Oct 15, 2019 | 36.62 | 37.62 | 36.39 | 36.92 | 4,285,898 | +0.30(+0.81%) |
Oct 14, 2019 | 36.54 | 36.97 | 36.17 | 36.62 | 4,156,124 | -0.24(-0.66%) |
Oct 11, 2019 | 35.78 | 37.32 | 35.59 | 36.86 | 4,729,576 | +1.73(+4.92%) |
Oct 10, 2019 | 34.67 | 35.42 | 34.43 | 35.13 | 5,746,026 | +0.71(+2.07%) |
Oct 09, 2019 | 34.72 | 34.84 | 34.42 | 34.42 | 3,643,080 | +0.13(+0.37%) |
Oct 08, 2019 | 35.00 | 35.24 | 34.28 | 34.30 | 3,835,291 | -1.03(-2.92%) |
Oct 07, 2019 | 35.26 | 35.80 | 35.01 | 35.33 | 3,815,580 | -0.13(-0.38%) |
Oct 04, 2019 | 35.34 | 35.81 | 35.21 | 35.46 | 4,589,069 | +0.02(+0.07%) |
Oct 03, 2019 | 35.08 | 35.50 | 34.70 | 35.44 | 4,452,588 | +0.30(+0.85%) |
Oct 02, 2019 | 34.94 | 35.33 | 34.70 | 35.14 | 6,182,988 | -0.81(-2.26%) |
Oct 01, 2019 | 37.50 | 37.99 | 35.90 | 35.96 | 4,915,255 | -1.31(-3.53%) |
Sep 30, 2019 | 36.85 | 37.38 | 36.85 | 37.27 | 3,283,287 | +0.45(+1.23%) |
Sep 27, 2019 | 37.07 | 37.45 | 36.77 | 36.82 | 4,763,201 | -0.13(-0.34%) |
Sep 26, 2019 | 37.16 | 37.30 | 36.71 | 36.94 | 3,833,730 | -0.56(-1.48%) |
Sep 25, 2019 | 36.41 | 37.52 | 36.08 | 37.50 | 5,645,882 | +1.05(+2.88%) |
Sep 24, 2019 | 37.37 | 37.54 | 35.94 | 36.45 | 5,785,161 | -1.02(-2.73%) |
Sep 23, 2019 | 37.07 | 37.71 | 36.86 | 37.47 | 4,611,457 | -0.23(-0.62%) |
Sep 20, 2019 | 37.13 | 38.21 | 36.82 | 37.71 | 13,538,866 | +0.45(+1.20%) |
Sep 19, 2019 | 37.64 | 37.86 | 37.14 | 37.26 | 3,242,747 | +0.10(+0.27%) |
Sep 18, 2019 | 37.47 | 37.47 | 36.78 | 37.16 | 3,314,382 | -0.38(-1.02%) |
Sep 17, 2019 | 38.07 | 38.40 | 37.24 | 37.54 | 6,292,432 | -0.79(-2.06%) |
Sep 16, 2019 | 38.08 | 39.09 | 37.76 | 38.33 | 6,444,245 | +0.63(+1.68%) |
Sep 13, 2019 | 37.26 | 37.89 | 36.96 | 37.70 | 5,149,182 | +0.96(+2.62%) |
Sep 12, 2019 | 36.82 | 36.91 | 35.64 | 36.74 | 4,666,168 | +0.07(+0.19%) |
Sep 11, 2019 | 36.39 | 36.80 | 35.65 | 36.67 | 5,682,980 | +0.44(+1.21%) |
Sep 10, 2019 | 35.28 | 36.27 | 35.03 | 36.23 | 6,014,146 | +1.46(+4.21%) |
Sep 09, 2019 | 34.05 | 34.91 | 33.84 | 34.77 | 4,919,507 | +0.95(+2.80%) |
Sep 06, 2019 | 34.06 | 34.15 | 33.37 | 33.82 | 4,114,104 | -0.09(-0.28%) |
Sep 05, 2019 | 33.75 | 34.39 | 33.70 | 33.91 | 5,170,828 | +0.64(+1.93%) |
Sep 04, 2019 | 33.31 | 33.47 | 32.73 | 33.27 | 3,411,708 | +0.58(+1.77%) |