Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.27 | 43.42 | 43.09 | 43.12 | 42,652 | -0.23(-0.52%) |
Nov 27, 2019 | 43.18 | 43.40 | 43.12 | 43.35 | 75,852 | +0.30(+0.71%) |
Nov 26, 2019 | 43.22 | 43.23 | 42.96 | 43.04 | 62,912 | -0.23(-0.54%) |
Nov 25, 2019 | 43.10 | 43.38 | 43.05 | 43.28 | 153,183 | +0.28(+0.65%) |
Nov 22, 2019 | 42.69 | 43.10 | 42.69 | 43.00 | 66,515 | +0.32(+0.75%) |
Nov 21, 2019 | 42.81 | 42.82 | 42.46 | 42.68 | 75,338 | +0.02(+0.04%) |
Nov 20, 2019 | 42.64 | 42.84 | 42.37 | 42.66 | 72,916 | -0.16(-0.36%) |
Nov 19, 2019 | 42.84 | 42.90 | 42.64 | 42.82 | 55,778 | +0.05(+0.12%) |
Nov 18, 2019 | 42.71 | 42.84 | 42.56 | 42.77 | 85,192 | -0.03(-0.08%) |
Nov 15, 2019 | 42.82 | 42.90 | 42.66 | 42.80 | 186,634 | +0.16(+0.39%) |
Nov 14, 2019 | 42.53 | 42.66 | 42.40 | 42.64 | 201,277 | -0.04(-0.10%) |
Nov 13, 2019 | 42.69 | 42.92 | 42.47 | 42.68 | 179,971 | -0.36(-0.85%) |
Nov 12, 2019 | 43.06 | 43.27 | 42.89 | 43.04 | 73,951 | -0.01(-0.02%) |
Nov 11, 2019 | 43.03 | 43.25 | 42.94 | 43.05 | 165,213 | -0.23(-0.52%) |
Nov 08, 2019 | 43.21 | 43.34 | 43.00 | 43.28 | 47,263 | +0.01(+0.02%) |
Nov 07, 2019 | 43.32 | 43.68 | 43.16 | 43.27 | 240,474 | +0.29(+0.67%) |
Nov 06, 2019 | 43.00 | 43.04 | 42.71 | 42.98 | 124,551 | -0.10(-0.24%) |
Nov 05, 2019 | 42.88 | 43.34 | 42.88 | 43.09 | 129,904 | +0.43(+1.00%) |
Nov 04, 2019 | 42.35 | 42.70 | 42.35 | 42.66 | 88,004 | +0.70(+1.67%) |
Nov 01, 2019 | 41.60 | 41.97 | 41.53 | 41.96 | 110,781 | +0.74(+1.79%) |
Oct 31, 2019 | 41.47 | 41.47 | 40.81 | 41.22 | 47,692 | -0.49(-1.19%) |
Oct 30, 2019 | 42.02 | 42.02 | 41.51 | 41.72 | 72,071 | -0.38(-0.91%) |
Oct 29, 2019 | 41.80 | 42.25 | 41.50 | 42.10 | 66,787 | +0.21(+0.50%) |
Oct 28, 2019 | 41.76 | 42.01 | 41.76 | 41.89 | 147,787 | +0.35(+0.84%) |
Oct 25, 2019 | 41.13 | 41.73 | 41.13 | 41.54 | 86,343 | +0.38(+0.93%) |
Oct 24, 2019 | 41.46 | 41.46 | 40.99 | 41.16 | 33,472 | -0.29(-0.69%) |
Oct 23, 2019 | 41.26 | 41.45 | 41.13 | 41.45 | 70,787 | +0.12(+0.29%) |
Oct 22, 2019 | 41.09 | 41.73 | 40.78 | 41.33 | 59,994 | +0.15(+0.36%) |
Oct 21, 2019 | 40.57 | 41.25 | 40.57 | 41.18 | 146,047 | +0.61(+1.50%) |
Oct 18, 2019 | 40.13 | 40.72 | 40.13 | 40.57 | 99,369 | +0.31(+0.78%) |
Oct 17, 2019 | 40.55 | 40.55 | 40.03 | 40.26 | 80,096 | -0.11(-0.28%) |
Oct 16, 2019 | 40.44 | 40.77 | 40.19 | 40.37 | 63,881 | +0.05(+0.13%) |
Oct 15, 2019 | 39.88 | 40.50 | 39.73 | 40.32 | 112,889 | +0.64(+1.62%) |
Oct 14, 2019 | 39.51 | 39.79 | 39.36 | 39.68 | 55,746 | -0.03(-0.07%) |
Oct 11, 2019 | 39.76 | 40.20 | 39.70 | 39.70 | 96,718 | +0.64(+1.64%) |
Oct 10, 2019 | 38.71 | 39.30 | 38.71 | 39.06 | 107,674 | +0.48(+1.24%) |
Oct 09, 2019 | 38.66 | 38.78 | 38.39 | 38.59 | 109,639 | +0.19(+0.50%) |
Oct 08, 2019 | 38.91 | 38.91 | 38.36 | 38.39 | 100,735 | -0.96(-2.45%) |
Oct 07, 2019 | 39.33 | 39.74 | 39.33 | 39.36 | 88,297 | -0.11(-0.29%) |
Oct 04, 2019 | 38.93 | 39.48 | 38.72 | 39.47 | 118,620 | +0.62(+1.61%) |
Oct 03, 2019 | 38.59 | 38.85 | 38.03 | 38.85 | 167,046 | +0.09(+0.22%) |
Oct 02, 2019 | 39.07 | 39.12 | 38.54 | 38.76 | 115,124 | -0.59(-1.50%) |
Oct 01, 2019 | 40.62 | 40.76 | 39.33 | 39.35 | 77,448 | -1.04(-2.58%) |
Sep 30, 2019 | 40.62 | 40.62 | 40.33 | 40.39 | 113,042 | -0.10(-0.26%) |
Sep 27, 2019 | 40.59 | 41.02 | 40.30 | 40.49 | 71,126 | +0.23(+0.58%) |
Sep 26, 2019 | 40.55 | 40.55 | 40.22 | 40.26 | 100,715 | -0.33(-0.81%) |
Sep 25, 2019 | 40.14 | 40.70 | 40.14 | 40.59 | 53,947 | +0.55(+1.36%) |
Sep 24, 2019 | 40.61 | 40.61 | 39.83 | 40.04 | 115,922 | -0.47(-1.17%) |
Sep 23, 2019 | 40.15 | 40.65 | 40.04 | 40.52 | 182,338 | +0.09(+0.21%) |
Sep 20, 2019 | 40.68 | 40.86 | 40.38 | 40.43 | 123,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.87 | 41.11 | 40.55 | 40.62 | 214,004 | -0.32(-0.78%) |
Sep 18, 2019 | 40.46 | 41.07 | 40.38 | 40.94 | 148,338 | +0.29(+0.72%) |
Sep 17, 2019 | 40.78 | 40.78 | 40.28 | 40.65 | 102,912 | -0.37(-0.89%) |
Sep 16, 2019 | 40.64 | 41.02 | 40.45 | 41.01 | 129,466 | +0.02(+0.05%) |
Sep 13, 2019 | 40.93 | 41.24 | 40.71 | 40.99 | 178,406 | +0.43(+1.06%) |
Sep 12, 2019 | 40.06 | 40.72 | 39.76 | 40.56 | 190,773 | +0.11(+0.28%) |
Sep 11, 2019 | 40.26 | 40.46 | 39.60 | 40.45 | 154,454 | +0.26(+0.64%) |
Sep 10, 2019 | 39.57 | 40.19 | 39.57 | 40.19 | 224,321 | +0.73(+1.85%) |
Sep 09, 2019 | 38.46 | 39.60 | 38.35 | 39.46 | 195,510 | +1.28(+3.36%) |
Sep 06, 2019 | 38.27 | 38.41 | 38.07 | 38.17 | 129,391 | -0.08(-0.20%) |
Sep 05, 2019 | 37.86 | 38.61 | 37.86 | 38.25 | 153,500 | +0.97(+2.61%) |
Sep 04, 2019 | 37.24 | 37.35 | 37.04 | 37.28 | 160,792 | +0.35(+0.96%) |