Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.72 | 42.74 | 42.66 | 42.66 | 3,278 | -0.59(-1.37%) |
Nov 27, 2019 | 43.10 | 43.31 | 42.97 | 43.25 | 8,897 | -0.03(-0.08%) |
Nov 26, 2019 | 43.07 | 43.29 | 43.05 | 43.29 | 9,633 | -0.03(-0.06%) |
Nov 25, 2019 | 43.26 | 43.37 | 43.26 | 43.31 | 3,618 | +0.42(+0.98%) |
Nov 22, 2019 | 42.98 | 42.98 | 42.87 | 42.89 | 16,742 | -0.02(-0.04%) |
Nov 21, 2019 | 42.86 | 42.95 | 42.82 | 42.91 | 16,081 | -0.12(-0.29%) |
Nov 20, 2019 | 43.05 | 43.22 | 42.92 | 43.04 | 65,982 | -0.26(-0.60%) |
Nov 19, 2019 | 43.39 | 43.39 | 43.19 | 43.30 | 50,281 | +0.18(+0.42%) |
Nov 18, 2019 | 43.14 | 43.21 | 43.11 | 43.11 | 19,694 | -0.03(-0.07%) |
Nov 15, 2019 | 43.10 | 43.26 | 43.10 | 43.14 | 28,801 | +0.28(+0.65%) |
Nov 14, 2019 | 42.90 | 42.90 | 42.72 | 42.87 | 6,449 | +0.02(+0.05%) |
Nov 13, 2019 | 42.71 | 42.94 | 42.71 | 42.84 | 17,323 | -0.24(-0.56%) |
Nov 12, 2019 | 43.38 | 43.38 | 43.06 | 43.08 | 39,259 | -0.26(-0.61%) |
Nov 11, 2019 | 43.18 | 43.46 | 43.18 | 43.35 | 28,618 | -0.37(-0.84%) |
Nov 08, 2019 | 43.82 | 43.86 | 43.69 | 43.71 | 17,678 | -0.33(-0.76%) |
Nov 07, 2019 | 44.22 | 44.22 | 44.04 | 44.05 | 22,435 | +0.32(+0.74%) |
Nov 06, 2019 | 43.81 | 43.93 | 43.72 | 43.72 | 20,057 | -0.10(-0.24%) |
Nov 05, 2019 | 43.83 | 43.94 | 43.73 | 43.83 | 24,867 | +0.24(+0.55%) |
Nov 04, 2019 | 43.64 | 43.77 | 43.59 | 43.59 | 7,581 | +0.37(+0.85%) |
Nov 01, 2019 | 43.13 | 43.28 | 43.11 | 43.22 | 22,361 | +0.65(+1.52%) |
Oct 31, 2019 | 42.62 | 42.76 | 42.43 | 42.57 | 23,530 | -0.40(-0.92%) |
Oct 30, 2019 | 42.66 | 42.97 | 42.64 | 42.97 | 19,418 | +0.12(+0.29%) |
Oct 29, 2019 | 42.85 | 42.94 | 42.84 | 42.84 | 21,431 | -0.31(-0.71%) |
Oct 28, 2019 | 43.13 | 43.16 | 43.03 | 43.15 | 33,453 | +0.38(+0.90%) |
Oct 25, 2019 | 42.57 | 42.91 | 42.57 | 42.77 | 16,390 | +0.07(+0.17%) |
Oct 24, 2019 | 42.72 | 42.76 | 42.63 | 42.70 | 7,089 | +0.05(+0.11%) |
Oct 23, 2019 | 42.41 | 42.68 | 42.41 | 42.65 | 5,989 | +0.08(+0.18%) |
Oct 22, 2019 | 42.61 | 42.71 | 42.57 | 42.57 | 26,529 | +0.09(+0.20%) |
Oct 21, 2019 | 42.38 | 42.53 | 42.25 | 42.48 | 16,599 | +0.30(+0.71%) |
Oct 18, 2019 | 42.42 | 42.42 | 42.17 | 42.19 | 10,771 | -0.15(-0.36%) |
Oct 17, 2019 | 42.40 | 42.48 | 42.34 | 42.34 | 41,608 | +0.18(+0.43%) |
Oct 16, 2019 | 41.97 | 42.21 | 41.97 | 42.16 | 40,671 | +0.10(+0.24%) |
Oct 15, 2019 | 41.97 | 42.15 | 41.97 | 42.06 | 43,110 | +0.20(+0.49%) |
Oct 14, 2019 | 41.89 | 41.93 | 41.85 | 41.85 | 3,467 | -0.10(-0.24%) |
Oct 11, 2019 | 41.89 | 42.24 | 41.89 | 41.96 | 11,356 | +0.56(+1.34%) |
Oct 10, 2019 | 41.08 | 41.49 | 41.08 | 41.40 | 12,557 | +0.42(+1.02%) |
Oct 09, 2019 | 41.05 | 41.16 | 40.98 | 40.98 | 21,799 | +0.32(+0.80%) |
Oct 08, 2019 | 40.82 | 40.94 | 40.66 | 40.66 | 37,381 | -0.28(-0.69%) |
Oct 07, 2019 | 41.02 | 41.23 | 40.94 | 40.94 | 14,443 | -0.37(-0.89%) |
Oct 04, 2019 | 41.14 | 41.36 | 41.14 | 41.31 | 29,269 | +0.27(+0.67%) |
Oct 03, 2019 | 40.81 | 41.09 | 40.79 | 41.03 | 13,973 | +0.37(+0.90%) |
Oct 02, 2019 | 40.67 | 40.76 | 40.60 | 40.67 | 14,372 | -0.26(-0.63%) |
Oct 01, 2019 | 41.13 | 41.13 | 40.92 | 40.92 | 17,182 | -0.27(-0.66%) |
Sep 30, 2019 | 41.25 | 41.43 | 41.20 | 41.20 | 23,438 | +0.16(+0.40%) |
Sep 27, 2019 | 41.52 | 41.62 | 40.90 | 41.03 | 26,810 | -0.46(-1.11%) |
Sep 26, 2019 | 41.57 | 41.59 | 41.43 | 41.49 | 23,783 | -0.09(-0.21%) |
Sep 25, 2019 | 41.51 | 41.62 | 41.25 | 41.58 | 34,273 | -0.20(-0.49%) |
Sep 24, 2019 | 41.86 | 41.86 | 41.60 | 41.78 | 337,982 | -0.17(-0.41%) |
Sep 23, 2019 | 41.69 | 42.02 | 41.69 | 41.96 | 41,777 | +0.06(+0.14%) |
Sep 20, 2019 | 42.28 | 42.28 | 41.90 | 41.90 | 26,108 | +0.01(+0.02%) |
Sep 19, 2019 | 42.18 | 42.19 | 41.89 | 41.89 | 16,830 | -0.18(-0.42%) |
Sep 18, 2019 | 42.10 | 42.22 | 41.89 | 42.06 | 19,069 | -0.18(-0.42%) |
Sep 17, 2019 | 41.91 | 42.29 | 41.91 | 42.24 | 19,997 | -0.03(-0.06%) |
Sep 16, 2019 | 42.24 | 42.48 | 42.24 | 42.27 | 44,076 | -0.38(-0.89%) |
Sep 13, 2019 | 42.66 | 42.77 | 42.53 | 42.64 | 22,210 | +0.33(+0.78%) |
Sep 12, 2019 | 42.24 | 42.52 | 42.20 | 42.32 | 58,918 | +0.20(+0.48%) |
Sep 11, 2019 | 41.80 | 42.11 | 41.80 | 42.11 | 124,458 | +0.42(+1.01%) |
Sep 10, 2019 | 41.57 | 41.82 | 41.54 | 41.69 | 23,544 | +0.07(+0.16%) |
Sep 09, 2019 | 41.70 | 41.75 | 41.57 | 41.63 | 25,190 | +0.07(+0.16%) |
Sep 06, 2019 | 41.54 | 41.68 | 41.54 | 41.56 | 34,325 | +0.19(+0.45%) |
Sep 05, 2019 | 41.44 | 41.50 | 41.37 | 41.37 | 21,127 | +0.44(+1.07%) |
Sep 04, 2019 | 40.73 | 40.95 | 40.73 | 40.94 | 37,922 | +0.61(+1.52%) |