Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.67 | 41.81 | 41.11 | 41.20 | 1,175,241 | -0.47(-1.13%) |
Nov 27, 2019 | 41.46 | 42.02 | 41.19 | 41.67 | 2,261,504 | +0.35(+0.84%) |
Nov 26, 2019 | 41.63 | 41.81 | 41.31 | 41.32 | 4,046,713 | -0.50(-1.19%) |
Nov 25, 2019 | 40.90 | 42.00 | 40.87 | 41.82 | 4,188,764 | +1.24(+3.06%) |
Nov 22, 2019 | 39.93 | 40.72 | 39.79 | 40.57 | 1,773,096 | +0.62(+1.56%) |
Nov 21, 2019 | 41.05 | 41.21 | 39.86 | 39.95 | 3,160,331 | -1.26(-3.06%) |
Nov 20, 2019 | 42.30 | 42.47 | 40.73 | 41.22 | 3,872,256 | -1.27(-2.99%) |
Nov 19, 2019 | 41.49 | 43.02 | 41.24 | 42.49 | 4,294,174 | +1.11(+2.69%) |
Nov 18, 2019 | 41.20 | 41.39 | 40.82 | 41.38 | 3,345,228 | +0.26(+0.64%) |
Nov 15, 2019 | 40.98 | 41.34 | 40.77 | 41.11 | 1,956,395 | +0.33(+0.81%) |
Nov 14, 2019 | 40.77 | 40.91 | 40.55 | 40.78 | 3,168,404 | +0.07(+0.16%) |
Nov 13, 2019 | 40.22 | 40.86 | 40.03 | 40.72 | 3,104,142 | +0.44(+1.10%) |
Nov 12, 2019 | 40.30 | 40.42 | 40.03 | 40.27 | 3,732,969 | -0.06(-0.14%) |
Nov 11, 2019 | 40.46 | 40.67 | 40.26 | 40.33 | 818,026 | -0.15(-0.37%) |
Nov 08, 2019 | 40.77 | 41.12 | 40.47 | 40.48 | 2,007,052 | -0.32(-0.78%) |
Nov 07, 2019 | 40.86 | 40.97 | 40.61 | 40.80 | 3,200,479 | +0.11(+0.28%) |
Nov 06, 2019 | 41.05 | 41.12 | 40.54 | 40.69 | 3,036,270 | -0.29(-0.71%) |
Nov 05, 2019 | 40.44 | 41.09 | 40.44 | 40.98 | 1,956,961 | +0.56(+1.37%) |
Nov 04, 2019 | 40.75 | 40.96 | 40.23 | 40.42 | 3,345,988 | -0.30(-0.74%) |
Nov 01, 2019 | 41.54 | 41.67 | 40.69 | 40.73 | 2,058,558 | -0.48(-1.17%) |
Oct 31, 2019 | 41.32 | 41.54 | 40.93 | 41.21 | 12,661,902 | -0.04(-0.09%) |
Oct 30, 2019 | 41.71 | 41.71 | 41.14 | 41.24 | 5,023,674 | -0.51(-1.22%) |
Oct 29, 2019 | 41.71 | 42.41 | 41.62 | 41.75 | 3,548,407 | +0.08(+0.18%) |
Oct 28, 2019 | 41.82 | 41.97 | 41.43 | 41.68 | 3,171,143 | +0.04(+0.09%) |
Oct 25, 2019 | 41.93 | 42.32 | 41.57 | 41.64 | 2,415,917 | -0.44(-1.05%) |
Oct 24, 2019 | 41.91 | 42.18 | 41.81 | 42.08 | 2,422,007 | +0.34(+0.81%) |
Oct 23, 2019 | 41.54 | 41.78 | 41.35 | 41.74 | 4,805,183 | +0.08(+0.20%) |
Oct 22, 2019 | 41.73 | 41.95 | 41.36 | 41.66 | 1,729,635 | -0.16(-0.38%) |
Oct 21, 2019 | 42.06 | 42.19 | 41.63 | 41.82 | 2,054,076 | -0.14(-0.34%) |
Oct 18, 2019 | 41.54 | 41.98 | 41.38 | 41.96 | 2,478,893 | +0.31(+0.75%) |
Oct 17, 2019 | 41.41 | 41.81 | 41.16 | 41.65 | 3,148,853 | +0.39(+0.94%) |
Oct 16, 2019 | 41.38 | 41.52 | 40.92 | 41.26 | 3,701,886 | -0.23(-0.54%) |
Oct 15, 2019 | 41.27 | 41.65 | 41.15 | 41.49 | 2,808,547 | +0.13(+0.32%) |
Oct 14, 2019 | 41.50 | 41.57 | 41.15 | 41.36 | 3,886,876 | -0.24(-0.57%) |
Oct 11, 2019 | 41.20 | 41.81 | 41.12 | 41.59 | 1,782,229 | +0.73(+1.77%) |
Oct 10, 2019 | 40.32 | 40.94 | 40.06 | 40.87 | 1,741,549 | +0.61(+1.52%) |
Oct 09, 2019 | 40.41 | 40.60 | 40.09 | 40.25 | 1,483,283 | +0.07(+0.16%) |
Oct 08, 2019 | 41.13 | 41.38 | 40.05 | 40.19 | 2,681,934 | -1.19(-2.87%) |
Oct 07, 2019 | 40.24 | 41.58 | 40.10 | 41.38 | 5,546,893 | +1.16(+2.88%) |
Oct 04, 2019 | 39.85 | 40.32 | 39.80 | 40.22 | 968,427 | +0.42(+1.06%) |
Oct 03, 2019 | 39.82 | 40.00 | 39.36 | 39.79 | 1,769,556 | +0.01(+0.02%) |
Oct 02, 2019 | 40.13 | 40.13 | 39.47 | 39.78 | 2,258,486 | -0.40(-1.01%) |
Oct 01, 2019 | 41.07 | 41.20 | 40.09 | 40.19 | 2,284,520 | -0.85(-2.07%) |
Sep 30, 2019 | 40.57 | 41.08 | 40.54 | 41.04 | 2,665,900 | +0.53(+1.30%) |
Sep 27, 2019 | 40.50 | 40.72 | 40.28 | 40.51 | 1,750,157 | +0.03(+0.07%) |
Sep 26, 2019 | 40.42 | 40.60 | 40.20 | 40.48 | 1,884,845 | +0.00(+0.00%) |
Sep 25, 2019 | 40.10 | 40.59 | 39.93 | 40.48 | 2,182,625 | +0.34(+0.84%) |
Sep 24, 2019 | 40.28 | 40.55 | 39.91 | 40.14 | 1,416,323 | -0.06(-0.14%) |
Sep 23, 2019 | 39.87 | 40.48 | 39.65 | 40.20 | 3,933,440 | +0.44(+1.11%) |
Sep 20, 2019 | 39.85 | 40.16 | 39.73 | 39.76 | 1,603,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.28 | 40.55 | 39.93 | 39.94 | 1,621,188 | -0.24(-0.59%) |
Sep 18, 2019 | 40.27 | 40.57 | 39.87 | 40.18 | 1,917,250 | -0.08(-0.21%) |
Sep 17, 2019 | 40.38 | 40.84 | 40.18 | 40.26 | 3,619,446 | -0.13(-0.33%) |
Sep 16, 2019 | 39.89 | 40.57 | 39.79 | 40.40 | 1,680,149 | +0.20(+0.49%) |
Sep 13, 2019 | 40.73 | 41.09 | 40.11 | 40.20 | 3,093,254 | -0.40(-1.00%) |
Sep 12, 2019 | 40.24 | 40.69 | 39.97 | 40.60 | 3,321,440 | +0.40(+0.98%) |
Sep 11, 2019 | 39.61 | 40.25 | 39.41 | 40.21 | 1,083,018 | +0.52(+1.30%) |
Sep 10, 2019 | 39.38 | 39.69 | 38.84 | 39.69 | 1,946,401 | +0.14(+0.36%) |
Sep 09, 2019 | 39.73 | 39.73 | 39.12 | 39.55 | 4,609,691 | +0.00(+0.00%) |
Sep 06, 2019 | 39.46 | 39.57 | 39.00 | 39.55 | 1,946,306 | -0.01(-0.02%) |
Sep 05, 2019 | 39.60 | 39.69 | 38.92 | 39.56 | 2,251,969 | +0.41(+1.06%) |
Sep 04, 2019 | 38.96 | 39.16 | 38.54 | 39.14 | 2,263,667 | +0.33(+0.85%) |