Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.46 | 40.48 | 40.40 | 40.44 | 17,173 | -0.02(-0.05%) |
Nov 27, 2019 | 40.43 | 40.46 | 40.43 | 40.46 | 9,569 | +0.04(+0.10%) |
Nov 26, 2019 | 40.54 | 40.54 | 40.42 | 40.42 | 14,561 | +0.02(+0.06%) |
Nov 25, 2019 | 40.36 | 40.43 | 40.31 | 40.39 | 23,968 | +0.10(+0.24%) |
Nov 22, 2019 | 40.30 | 40.32 | 40.25 | 40.30 | 20,263 | +0.01(+0.03%) |
Nov 21, 2019 | 40.31 | 40.31 | 40.19 | 40.29 | 17,206 | +0.05(+0.13%) |
Nov 20, 2019 | 40.28 | 40.28 | 40.17 | 40.23 | 37,325 | +0.02(+0.06%) |
Nov 19, 2019 | 40.33 | 40.33 | 40.14 | 40.21 | 20,863 | -0.11(-0.26%) |
Nov 18, 2019 | 40.33 | 40.33 | 40.26 | 40.32 | 109,568 | +0.07(+0.18%) |
Nov 15, 2019 | 40.28 | 40.28 | 40.23 | 40.24 | 9,473 | +0.03(+0.07%) |
Nov 14, 2019 | 40.23 | 40.26 | 40.21 | 40.22 | 60,450 | +0.03(+0.07%) |
Nov 13, 2019 | 40.17 | 40.28 | 40.17 | 40.19 | 45,172 | +0.00(+0.01%) |
Nov 12, 2019 | 40.33 | 40.33 | 40.17 | 40.19 | 15,249 | -0.08(-0.21%) |
Nov 11, 2019 | 40.26 | 40.27 | 40.17 | 40.27 | 22,625 | +0.06(+0.15%) |
Nov 08, 2019 | 40.32 | 40.32 | 40.17 | 40.21 | 26,316 | -0.07(-0.16%) |
Nov 07, 2019 | 40.23 | 40.32 | 40.23 | 40.28 | 16,134 | -0.01(-0.03%) |
Nov 06, 2019 | 40.26 | 40.30 | 40.26 | 40.29 | 12,666 | -0.01(-0.02%) |
Nov 05, 2019 | 40.39 | 40.42 | 40.20 | 40.29 | 58,856 | +0.00(+0.01%) |
Nov 04, 2019 | 40.43 | 40.43 | 40.26 | 40.29 | 29,798 | +0.05(+0.13%) |
Nov 01, 2019 | 40.41 | 40.41 | 40.13 | 40.24 | 35,263 | +0.10(+0.24%) |
Oct 31, 2019 | 40.30 | 40.30 | 40.10 | 40.14 | 36,748 | -0.09(-0.22%) |
Oct 30, 2019 | 40.26 | 40.26 | 40.15 | 40.23 | 19,641 | -0.01(-0.04%) |
Oct 29, 2019 | 40.33 | 40.33 | 40.22 | 40.24 | 24,329 | -0.10(-0.25%) |
Oct 28, 2019 | 40.36 | 40.37 | 40.25 | 40.34 | 33,787 | +0.06(+0.15%) |
Oct 25, 2019 | 40.27 | 40.33 | 40.22 | 40.28 | 21,394 | +0.08(+0.21%) |
Oct 24, 2019 | 40.28 | 40.30 | 40.15 | 40.20 | 15,036 | +0.04(+0.10%) |
Oct 23, 2019 | 40.13 | 40.18 | 40.07 | 40.16 | 17,639 | +0.06(+0.15%) |
Oct 22, 2019 | 40.13 | 40.13 | 40.09 | 40.10 | 19,260 | +0.00(+0.00%) |
Oct 21, 2019 | 40.13 | 40.13 | 40.06 | 40.10 | 13,227 | +0.02(+0.05%) |
Oct 18, 2019 | 40.09 | 40.12 | 40.04 | 40.08 | 20,205 | -0.04(-0.10%) |
Oct 17, 2019 | 40.13 | 40.13 | 40.06 | 40.12 | 36,958 | +0.06(+0.15%) |
Oct 16, 2019 | 40.08 | 40.11 | 40.02 | 40.06 | 14,517 | +0.04(+0.11%) |
Oct 15, 2019 | 39.92 | 40.12 | 39.92 | 40.02 | 24,871 | +0.15(+0.37%) |
Oct 14, 2019 | 39.75 | 39.90 | 39.75 | 39.87 | 14,858 | -0.01(-0.03%) |
Oct 11, 2019 | 39.78 | 39.89 | 39.78 | 39.89 | 8,716 | +0.17(+0.43%) |
Oct 10, 2019 | 39.68 | 39.78 | 39.68 | 39.72 | 3,398 | -0.02(-0.06%) |
Oct 09, 2019 | 39.90 | 39.90 | 39.73 | 39.74 | 4,152 | +0.02(+0.06%) |
Oct 08, 2019 | 39.90 | 39.90 | 39.71 | 39.71 | 14,252 | -0.11(-0.28%) |
Oct 07, 2019 | 39.68 | 39.83 | 39.68 | 39.83 | 8,147 | +0.07(+0.18%) |
Oct 04, 2019 | 39.74 | 39.77 | 39.72 | 39.75 | 7,131 | +0.04(+0.10%) |
Oct 03, 2019 | 39.85 | 39.85 | 39.50 | 39.71 | 11,957 | +0.08(+0.20%) |
Oct 02, 2019 | 39.85 | 39.86 | 39.60 | 39.63 | 34,643 | -0.22(-0.55%) |
Oct 01, 2019 | 39.90 | 39.98 | 39.83 | 39.85 | 9,162 | -0.05(-0.12%) |
Sep 30, 2019 | 39.96 | 39.98 | 39.84 | 39.90 | 14,191 | +0.05(+0.13%) |
Sep 27, 2019 | 40.12 | 40.12 | 39.83 | 39.85 | 21,658 | -0.08(-0.19%) |
Sep 26, 2019 | 40.09 | 40.09 | 39.87 | 39.92 | 9,865 | -0.05(-0.13%) |
Sep 25, 2019 | 39.86 | 39.98 | 39.86 | 39.97 | 15,598 | +0.03(+0.08%) |
Sep 24, 2019 | 40.15 | 40.15 | 39.83 | 39.94 | 17,350 | -0.08(-0.19%) |
Sep 23, 2019 | 40.13 | 40.13 | 39.97 | 40.02 | 30,249 | -0.00(-0.01%) |
Sep 20, 2019 | 40.13 | 40.13 | 39.93 | 40.02 | 16,569 | +0.10(+0.26%) |
Sep 19, 2019 | 40.03 | 40.03 | 39.88 | 39.92 | 13,882 | -0.00(-0.01%) |
Sep 18, 2019 | 39.79 | 39.96 | 39.79 | 39.92 | 24,887 | +0.05(+0.11%) |
Sep 17, 2019 | 39.76 | 39.88 | 39.76 | 39.88 | 14,272 | +0.04(+0.10%) |
Sep 16, 2019 | 40.06 | 40.06 | 39.79 | 39.84 | 25,941 | +0.04(+0.09%) |
Sep 13, 2019 | 39.87 | 39.87 | 39.75 | 39.80 | 17,232 | -0.01(-0.01%) |
Sep 12, 2019 | 40.03 | 40.03 | 39.80 | 39.80 | 59,620 | -0.07(-0.17%) |
Sep 11, 2019 | 40.41 | 40.41 | 39.87 | 39.87 | 40,090 | -0.03(-0.09%) |
Sep 10, 2019 | 39.91 | 39.94 | 39.86 | 39.90 | 14,064 | +0.06(+0.16%) |
Sep 09, 2019 | 39.96 | 39.96 | 39.76 | 39.84 | 14,527 | +0.08(+0.19%) |
Sep 06, 2019 | 39.82 | 39.82 | 39.70 | 39.76 | 8,483 | -0.05(-0.14%) |
Sep 05, 2019 | 40.06 | 40.06 | 39.74 | 39.82 | 43,087 | +0.12(+0.31%) |
Sep 04, 2019 | 39.58 | 39.81 | 39.58 | 39.70 | 17,626 | +0.11(+0.29%) |