Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.90 | 40.91 | 40.77 | 40.79 | 3,269,700 | -0.18(-0.44%) |
Nov 27, 2019 | 40.90 | 40.98 | 40.89 | 40.97 | 5,673,700 | -0.03(-0.07%) |
Nov 26, 2019 | 40.88 | 41.03 | 40.88 | 41.00 | 3,908,169 | +0.10(+0.24%) |
Nov 25, 2019 | 40.80 | 40.93 | 40.80 | 40.90 | 4,381,820 | +0.14(+0.34%) |
Nov 22, 2019 | 40.81 | 40.88 | 40.66 | 40.76 | 2,403,000 | +0.04(+0.10%) |
Nov 21, 2019 | 40.77 | 40.80 | 40.62 | 40.72 | 2,451,348 | -0.03(-0.07%) |
Nov 20, 2019 | 40.83 | 40.89 | 40.60 | 40.75 | 3,489,049 | -0.21(-0.51%) |
Nov 19, 2019 | 41.16 | 41.19 | 40.91 | 40.96 | 2,021,584 | -0.10(-0.24%) |
Nov 18, 2019 | 40.91 | 41.12 | 40.85 | 41.06 | 2,951,848 | +0.02(+0.05%) |
Nov 15, 2019 | 40.90 | 41.05 | 40.85 | 41.04 | 2,871,200 | +0.29(+0.71%) |
Nov 14, 2019 | 40.63 | 40.76 | 40.56 | 40.75 | 5,157,134 | -0.02(-0.05%) |
Nov 13, 2019 | 40.63 | 40.78 | 40.63 | 40.77 | 7,493,113 | -0.14(-0.34%) |
Nov 12, 2019 | 40.93 | 41.00 | 40.85 | 40.91 | 4,146,854 | +0.00(+0.00%) |
Nov 11, 2019 | 40.81 | 40.92 | 40.79 | 40.91 | 2,905,315 | -0.02(-0.05%) |
Nov 08, 2019 | 40.84 | 40.94 | 40.72 | 40.93 | 2,964,500 | -0.02(-0.05%) |
Nov 07, 2019 | 41.08 | 41.10 | 40.92 | 40.95 | 10,741,765 | +0.04(+0.10%) |
Nov 06, 2019 | 41.00 | 41.02 | 40.81 | 40.91 | 6,884,269 | -0.01(-0.02%) |
Nov 05, 2019 | 40.89 | 40.95 | 40.79 | 40.92 | 3,810,407 | -0.08(-0.20%) |
Nov 04, 2019 | 41.11 | 41.18 | 40.94 | 41.00 | 4,124,696 | +0.28(+0.69%) |
Nov 01, 2019 | 40.64 | 40.74 | 40.58 | 40.72 | 2,934,000 | +0.30(+0.74%) |
Oct 31, 2019 | 40.43 | 40.46 | 40.26 | 40.42 | 8,518,301 | -0.11(-0.27%) |
Oct 30, 2019 | 40.27 | 40.55 | 40.07 | 40.53 | 5,307,393 | +0.15(+0.37%) |
Oct 29, 2019 | 40.25 | 40.41 | 40.22 | 40.38 | 2,040,426 | -0.01(-0.02%) |
Oct 28, 2019 | 40.34 | 40.41 | 40.32 | 40.39 | 3,402,870 | +0.19(+0.47%) |
Oct 25, 2019 | 40.10 | 40.31 | 40.09 | 40.20 | 2,328,000 | -0.03(-0.07%) |
Oct 24, 2019 | 40.27 | 40.30 | 40.14 | 40.23 | 3,686,983 | +0.04(+0.10%) |
Oct 23, 2019 | 40.03 | 40.20 | 39.99 | 40.19 | 4,741,245 | +0.18(+0.45%) |
Oct 22, 2019 | 40.12 | 40.30 | 39.97 | 40.01 | 6,969,359 | -0.22(-0.55%) |
Oct 21, 2019 | 40.34 | 40.34 | 40.16 | 40.23 | 9,994,198 | +0.17(+0.42%) |
Oct 18, 2019 | 40.00 | 40.10 | 39.84 | 40.06 | 5,113,200 | +0.06(+0.15%) |
Oct 17, 2019 | 40.19 | 40.20 | 39.89 | 40.00 | 3,807,486 | +0.15(+0.38%) |
Oct 16, 2019 | 39.78 | 39.95 | 39.75 | 39.85 | 4,019,418 | +0.12(+0.30%) |
Oct 15, 2019 | 39.38 | 39.85 | 39.35 | 39.73 | 6,671,592 | +0.50(+1.27%) |
Oct 14, 2019 | 39.12 | 39.29 | 39.12 | 39.23 | 2,453,053 | -0.05(-0.13%) |
Oct 11, 2019 | 39.22 | 39.51 | 39.08 | 39.28 | 8,475,700 | +0.81(+2.11%) |
Oct 10, 2019 | 38.27 | 38.57 | 38.21 | 38.47 | 4,614,055 | +0.34(+0.89%) |
Oct 09, 2019 | 38.07 | 38.22 | 38.01 | 38.13 | 3,449,848 | +0.39(+1.03%) |
Oct 08, 2019 | 37.87 | 37.93 | 37.70 | 37.74 | 4,568,316 | -0.45(-1.18%) |
Oct 07, 2019 | 38.19 | 38.40 | 38.17 | 38.19 | 3,638,665 | +0.01(+0.03%) |
Oct 04, 2019 | 37.90 | 38.19 | 37.88 | 38.18 | 3,417,200 | +0.32(+0.85%) |
Oct 03, 2019 | 37.72 | 37.88 | 37.42 | 37.86 | 5,287,364 | +0.29(+0.77%) |
Oct 02, 2019 | 37.94 | 37.95 | 37.47 | 37.57 | 8,670,230 | -0.96(-2.49%) |
Oct 01, 2019 | 38.85 | 38.88 | 38.45 | 38.53 | 7,080,988 | -0.36(-0.93%) |
Sep 30, 2019 | 38.74 | 38.98 | 38.74 | 38.89 | 1,863,785 | +0.22(+0.57%) |
Sep 27, 2019 | 38.79 | 38.90 | 38.62 | 38.67 | 4,174,800 | -0.03(-0.08%) |
Sep 26, 2019 | 38.73 | 38.81 | 38.62 | 38.70 | 10,540,822 | +0.11(+0.29%) |
Sep 25, 2019 | 38.43 | 38.61 | 38.27 | 38.59 | 3,084,904 | -0.19(-0.49%) |
Sep 24, 2019 | 39.05 | 39.09 | 38.74 | 38.78 | 10,077,970 | -0.21(-0.54%) |
Sep 23, 2019 | 38.83 | 39.03 | 38.80 | 38.99 | 1,644,234 | -0.20(-0.51%) |
Sep 20, 2019 | 39.39 | 39.43 | 39.18 | 39.19 | 2,674,700 | -0.13(-0.33%) |
Sep 19, 2019 | 39.37 | 39.45 | 39.31 | 39.32 | 1,544,352 | +0.13(+0.33%) |
Sep 18, 2019 | 39.17 | 39.30 | 38.99 | 39.19 | 2,378,250 | -0.03(-0.08%) |
Sep 17, 2019 | 39.01 | 39.24 | 38.93 | 39.22 | 5,829,231 | +0.17(+0.44%) |
Sep 16, 2019 | 39.12 | 39.16 | 38.99 | 39.05 | 3,096,051 | -0.47(-1.19%) |
Sep 13, 2019 | 39.58 | 39.64 | 39.47 | 39.52 | 4,703,700 | +0.10(+0.25%) |
Sep 12, 2019 | 39.04 | 39.48 | 39.02 | 39.42 | 3,955,368 | +0.36(+0.92%) |
Sep 11, 2019 | 38.88 | 39.08 | 38.87 | 39.06 | 3,530,449 | +0.11(+0.28%) |
Sep 10, 2019 | 38.86 | 39.06 | 38.77 | 38.95 | 10,218,725 | +0.08(+0.21%) |
Sep 09, 2019 | 38.88 | 38.90 | 38.81 | 38.87 | 2,501,635 | +0.14(+0.36%) |
Sep 06, 2019 | 38.81 | 38.85 | 38.71 | 38.73 | 2,269,600 | +0.07(+0.18%) |
Sep 05, 2019 | 38.82 | 38.89 | 38.64 | 38.66 | 7,405,488 | +0.27(+0.70%) |
Sep 04, 2019 | 38.24 | 38.39 | 38.21 | 38.39 | 3,221,628 | +0.62(+1.63%) |