Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.40 | 40.48 | 40.40 | 40.40 | 2,118 | -0.31(-0.76%) |
Nov 27, 2019 | 40.68 | 40.73 | 40.66 | 40.71 | 9,298 | +0.10(+0.24%) |
Nov 26, 2019 | 40.53 | 40.64 | 40.53 | 40.61 | 20,207 | -0.11(-0.26%) |
Nov 25, 2019 | 40.64 | 40.73 | 40.60 | 40.72 | 22,226 | +0.25(+0.62%) |
Nov 22, 2019 | 40.57 | 40.57 | 40.39 | 40.47 | 17,302 | +0.08(+0.21%) |
Nov 21, 2019 | 40.38 | 40.45 | 40.26 | 40.38 | 18,464 | -0.03(-0.08%) |
Nov 20, 2019 | 40.38 | 40.49 | 40.29 | 40.41 | 13,115 | -0.27(-0.67%) |
Nov 19, 2019 | 40.86 | 40.86 | 40.62 | 40.69 | 18,749 | -0.03(-0.07%) |
Nov 18, 2019 | 40.61 | 40.77 | 40.60 | 40.72 | 25,838 | +0.00(+0.01%) |
Nov 15, 2019 | 40.55 | 40.71 | 40.55 | 40.71 | 33,781 | +0.18(+0.44%) |
Nov 14, 2019 | 40.47 | 40.53 | 40.38 | 40.53 | 42,638 | -0.06(-0.15%) |
Nov 13, 2019 | 40.60 | 40.63 | 40.56 | 40.59 | 14,565 | -0.17(-0.42%) |
Nov 12, 2019 | 40.82 | 40.90 | 40.73 | 40.76 | 20,477 | -0.01(-0.02%) |
Nov 11, 2019 | 40.63 | 40.82 | 40.63 | 40.77 | 35,906 | -0.03(-0.08%) |
Nov 08, 2019 | 40.75 | 40.84 | 40.72 | 40.81 | 15,301 | -0.09(-0.21%) |
Nov 07, 2019 | 40.93 | 41.02 | 40.87 | 40.89 | 15,815 | +0.13(+0.31%) |
Nov 06, 2019 | 40.81 | 40.87 | 40.74 | 40.76 | 6,944 | +0.00(+0.01%) |
Nov 05, 2019 | 40.85 | 40.85 | 40.71 | 40.76 | 29,563 | +0.00(+0.00%) |
Nov 04, 2019 | 40.84 | 40.89 | 40.72 | 40.76 | 34,334 | +0.26(+0.64%) |
Nov 01, 2019 | 40.48 | 40.51 | 40.41 | 40.50 | 15,890 | +0.32(+0.80%) |
Oct 31, 2019 | 40.19 | 40.19 | 40.07 | 40.18 | 35,404 | -0.17(-0.42%) |
Oct 30, 2019 | 40.17 | 40.40 | 40.13 | 40.35 | 12,559 | +0.08(+0.19%) |
Oct 29, 2019 | 40.08 | 40.27 | 40.08 | 40.27 | 79,413 | -0.01(-0.02%) |
Oct 28, 2019 | 40.27 | 40.31 | 40.21 | 40.28 | 52,828 | +0.13(+0.32%) |
Oct 25, 2019 | 40.02 | 40.21 | 40.02 | 40.15 | 23,540 | -0.07(-0.19%) |
Oct 24, 2019 | 40.26 | 40.26 | 40.13 | 40.23 | 42,201 | +0.10(+0.25%) |
Oct 23, 2019 | 39.93 | 40.13 | 39.93 | 40.13 | 13,470 | +0.24(+0.59%) |
Oct 22, 2019 | 40.00 | 40.11 | 39.87 | 39.89 | 14,461 | -0.05(-0.12%) |
Oct 21, 2019 | 39.96 | 40.02 | 39.86 | 39.94 | 22,202 | +0.25(+0.62%) |
Oct 18, 2019 | 39.65 | 39.76 | 39.62 | 39.69 | 30,249 | -0.03(-0.06%) |
Oct 17, 2019 | 39.87 | 39.87 | 39.62 | 39.72 | 20,232 | +0.11(+0.28%) |
Oct 16, 2019 | 39.57 | 39.67 | 39.54 | 39.61 | 14,625 | +0.10(+0.25%) |
Oct 15, 2019 | 39.25 | 39.61 | 39.20 | 39.51 | 25,639 | +0.41(+1.04%) |
Oct 14, 2019 | 39.15 | 39.21 | 39.09 | 39.10 | 18,118 | -0.15(-0.39%) |
Oct 11, 2019 | 39.25 | 39.42 | 39.25 | 39.25 | 42,255 | +0.65(+1.69%) |
Oct 10, 2019 | 38.28 | 38.61 | 38.28 | 38.60 | 91,372 | +0.35(+0.91%) |
Oct 09, 2019 | 38.27 | 38.32 | 38.18 | 38.25 | 21,701 | +0.26(+0.69%) |
Oct 08, 2019 | 38.10 | 38.16 | 37.96 | 37.99 | 28,197 | -0.38(-0.99%) |
Oct 07, 2019 | 38.43 | 38.50 | 38.37 | 38.37 | 27,706 | +0.02(+0.04%) |
Oct 04, 2019 | 38.10 | 38.36 | 38.08 | 38.35 | 22,246 | +0.28(+0.73%) |
Oct 03, 2019 | 37.97 | 38.13 | 37.79 | 38.07 | 36,241 | +0.17(+0.44%) |
Oct 02, 2019 | 38.27 | 38.27 | 37.83 | 37.91 | 49,613 | -0.82(-2.13%) |
Oct 01, 2019 | 38.95 | 38.96 | 38.66 | 38.73 | 70,070 | -0.31(-0.78%) |
Sep 30, 2019 | 38.94 | 39.12 | 38.94 | 39.04 | 24,935 | +0.07(+0.18%) |
Sep 27, 2019 | 39.12 | 39.13 | 38.90 | 38.97 | 34,605 | -0.04(-0.09%) |
Sep 26, 2019 | 39.12 | 39.12 | 38.98 | 39.00 | 61,461 | +0.06(+0.15%) |
Sep 25, 2019 | 38.88 | 38.99 | 38.71 | 38.95 | 37,973 | -0.08(-0.21%) |
Sep 24, 2019 | 39.32 | 39.32 | 39.00 | 39.03 | 106,077 | -0.22(-0.55%) |
Sep 23, 2019 | 39.08 | 39.25 | 39.06 | 39.25 | 17,424 | -0.08(-0.21%) |
Sep 20, 2019 | 39.51 | 39.53 | 39.33 | 39.33 | 19,181 | -0.03(-0.09%) |
Sep 19, 2019 | 39.41 | 39.50 | 39.36 | 39.37 | 30,334 | +0.07(+0.17%) |
Sep 18, 2019 | 39.31 | 39.32 | 39.09 | 39.30 | 18,929 | -0.05(-0.14%) |
Sep 17, 2019 | 39.23 | 39.35 | 39.22 | 39.35 | 7,448 | +0.10(+0.25%) |
Sep 16, 2019 | 39.33 | 39.33 | 39.23 | 39.25 | 8,681 | -0.24(-0.60%) |
Sep 13, 2019 | 39.53 | 39.56 | 39.46 | 39.49 | 23,325 | +0.18(+0.45%) |
Sep 12, 2019 | 39.11 | 39.36 | 39.05 | 39.31 | 27,670 | +0.23(+0.58%) |
Sep 11, 2019 | 38.94 | 39.09 | 38.94 | 39.09 | 29,478 | +0.20(+0.52%) |
Sep 10, 2019 | 38.82 | 38.95 | 38.74 | 38.89 | 16,802 | +0.22(+0.58%) |
Sep 09, 2019 | 38.61 | 38.66 | 38.60 | 38.66 | 19,771 | +0.17(+0.43%) |
Sep 06, 2019 | 38.49 | 38.53 | 38.48 | 38.49 | 62,636 | +0.05(+0.13%) |
Sep 05, 2019 | 38.47 | 38.60 | 38.42 | 38.44 | 86,522 | +0.22(+0.57%) |
Sep 04, 2019 | 38.17 | 38.25 | 38.08 | 38.22 | 30,813 | +0.52(+1.38%) |