Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.99 | 41.14 | 40.75 | 40.81 | 492,480 | -0.43(-1.04%) |
Nov 27, 2019 | 40.96 | 41.32 | 40.81 | 41.23 | 890,865 | +0.61(+1.51%) |
Nov 26, 2019 | 40.87 | 40.88 | 40.50 | 40.62 | 1,088,642 | -0.38(-0.93%) |
Nov 25, 2019 | 40.28 | 41.09 | 39.95 | 41.00 | 1,280,803 | +0.90(+2.24%) |
Nov 22, 2019 | 39.78 | 40.19 | 39.54 | 40.10 | 992,034 | +0.49(+1.24%) |
Nov 21, 2019 | 39.52 | 39.89 | 39.17 | 39.61 | 968,899 | +0.28(+0.70%) |
Nov 20, 2019 | 39.26 | 39.75 | 38.83 | 39.34 | 1,266,666 | -0.18(-0.45%) |
Nov 19, 2019 | 39.85 | 39.92 | 39.38 | 39.52 | 1,038,686 | -0.06(-0.16%) |
Nov 18, 2019 | 39.74 | 39.91 | 39.20 | 39.58 | 758,064 | -0.40(-1.00%) |
Nov 15, 2019 | 40.27 | 40.68 | 39.73 | 39.98 | 655,292 | +0.06(+0.16%) |
Nov 14, 2019 | 39.81 | 40.15 | 39.60 | 39.92 | 891,091 | -0.27(-0.66%) |
Nov 13, 2019 | 40.34 | 40.54 | 39.76 | 40.18 | 788,939 | -0.56(-1.38%) |
Nov 12, 2019 | 40.55 | 40.95 | 40.26 | 40.74 | 1,074,121 | +0.24(+0.59%) |
Nov 11, 2019 | 40.44 | 40.71 | 40.17 | 40.50 | 595,800 | -0.37(-0.89%) |
Nov 08, 2019 | 40.66 | 41.06 | 40.25 | 40.87 | 689,651 | -0.07(-0.17%) |
Nov 07, 2019 | 41.07 | 41.70 | 40.85 | 40.94 | 1,711,755 | +0.50(+1.23%) |
Nov 06, 2019 | 40.76 | 40.76 | 39.92 | 40.44 | 914,974 | -0.36(-0.87%) |
Nov 05, 2019 | 40.87 | 41.26 | 40.47 | 40.80 | 1,138,546 | +0.34(+0.84%) |
Nov 04, 2019 | 40.14 | 40.68 | 39.91 | 40.46 | 1,236,471 | +0.86(+2.18%) |
Nov 01, 2019 | 38.78 | 39.64 | 38.52 | 39.60 | 1,095,560 | +1.37(+3.59%) |
Oct 31, 2019 | 38.61 | 39.29 | 37.51 | 38.22 | 1,264,496 | -0.81(-2.09%) |
Oct 30, 2019 | 38.69 | 39.17 | 38.19 | 39.04 | 1,562,697 | +0.11(+0.27%) |
Oct 29, 2019 | 38.77 | 39.02 | 38.51 | 38.93 | 803,035 | -0.01(-0.02%) |
Oct 28, 2019 | 38.71 | 39.38 | 38.71 | 38.94 | 5,124,756 | +0.38(+0.99%) |
Oct 25, 2019 | 37.51 | 38.83 | 37.51 | 38.56 | 1,236,438 | +0.95(+2.52%) |
Oct 24, 2019 | 38.12 | 38.35 | 37.28 | 37.61 | 932,263 | -0.42(-1.09%) |
Oct 23, 2019 | 38.01 | 38.34 | 37.69 | 38.03 | 940,815 | -0.19(-0.49%) |
Oct 22, 2019 | 37.34 | 38.81 | 36.92 | 38.22 | 1,286,854 | +0.96(+2.59%) |
Oct 21, 2019 | 36.73 | 37.86 | 36.72 | 37.25 | 1,674,152 | +0.70(+1.91%) |
Oct 18, 2019 | 36.64 | 36.89 | 36.36 | 36.55 | 2,818,284 | -0.06(-0.17%) |
Oct 17, 2019 | 38.20 | 38.20 | 36.16 | 36.61 | 2,637,650 | -1.97(-5.11%) |
Oct 16, 2019 | 38.74 | 39.23 | 38.34 | 38.59 | 1,189,860 | -0.26(-0.66%) |
Oct 15, 2019 | 37.76 | 38.94 | 37.61 | 38.84 | 1,115,767 | +1.16(+3.08%) |
Oct 14, 2019 | 37.45 | 37.83 | 37.08 | 37.69 | 1,006,136 | -0.20(-0.54%) |
Oct 11, 2019 | 37.45 | 38.47 | 37.45 | 37.89 | 1,088,874 | +1.27(+3.48%) |
Oct 10, 2019 | 35.98 | 37.06 | 35.97 | 36.61 | 1,297,114 | +0.70(+1.95%) |
Oct 09, 2019 | 35.67 | 36.10 | 35.18 | 35.91 | 1,024,013 | +0.76(+2.17%) |
Oct 08, 2019 | 36.07 | 36.08 | 35.09 | 35.15 | 2,688,131 | -1.85(-5.00%) |
Oct 07, 2019 | 37.43 | 37.43 | 36.94 | 37.00 | 1,728,628 | -0.38(-1.02%) |
Oct 04, 2019 | 37.45 | 37.62 | 36.69 | 37.38 | 818,266 | +0.00(+0.00%) |
Oct 03, 2019 | 37.05 | 37.42 | 36.19 | 37.38 | 775,089 | +0.07(+0.19%) |
Oct 02, 2019 | 37.25 | 37.52 | 36.79 | 37.31 | 896,365 | -0.44(-1.17%) |
Oct 01, 2019 | 39.46 | 39.84 | 37.62 | 37.76 | 729,734 | -1.44(-3.68%) |
Sep 30, 2019 | 39.48 | 39.65 | 38.88 | 39.20 | 728,208 | -0.05(-0.14%) |
Sep 27, 2019 | 39.38 | 40.61 | 39.15 | 39.25 | 945,943 | +0.09(+0.23%) |
Sep 26, 2019 | 40.07 | 40.23 | 39.14 | 39.16 | 756,779 | -1.19(-2.96%) |
Sep 25, 2019 | 39.15 | 40.47 | 39.15 | 40.36 | 820,201 | +1.10(+2.80%) |
Sep 24, 2019 | 40.23 | 40.23 | 38.94 | 39.26 | 1,566,267 | -0.76(-1.90%) |
Sep 23, 2019 | 39.78 | 40.48 | 39.54 | 40.02 | 743,832 | -0.12(-0.31%) |
Sep 20, 2019 | 40.61 | 41.00 | 40.04 | 40.15 | 1,606,138 | -0.18(-0.44%) |
Sep 19, 2019 | 40.37 | 41.00 | 40.22 | 40.32 | 780,297 | -0.16(-0.39%) |
Sep 18, 2019 | 39.52 | 40.59 | 39.34 | 40.48 | 968,071 | +0.73(+1.83%) |
Sep 17, 2019 | 40.42 | 40.42 | 39.35 | 39.76 | 1,061,087 | -0.91(-2.24%) |
Sep 16, 2019 | 40.22 | 40.86 | 40.20 | 40.67 | 634,910 | -0.11(-0.28%) |
Sep 13, 2019 | 41.14 | 41.53 | 40.52 | 40.78 | 992,721 | +0.26(+0.63%) |
Sep 12, 2019 | 40.20 | 41.01 | 39.72 | 40.53 | 1,562,716 | -0.32(-0.78%) |
Sep 11, 2019 | 41.05 | 41.15 | 39.90 | 40.84 | 1,290,802 | +0.05(+0.13%) |
Sep 10, 2019 | 39.36 | 40.83 | 39.19 | 40.79 | 1,377,245 | +1.69(+4.32%) |
Sep 09, 2019 | 37.81 | 39.35 | 37.31 | 39.10 | 847,214 | +1.71(+4.57%) |
Sep 06, 2019 | 37.30 | 37.61 | 36.91 | 37.39 | 1,028,312 | +0.06(+0.17%) |
Sep 05, 2019 | 36.59 | 37.94 | 36.26 | 37.33 | 927,232 | +1.50(+4.20%) |
Sep 04, 2019 | 35.73 | 35.98 | 35.37 | 35.83 | 970,109 | +0.44(+1.25%) |