Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.73 | 44.87 | 44.52 | 44.54 | 701,284 | -0.35(-0.78%) |
Nov 27, 2019 | 44.94 | 45.20 | 44.68 | 44.89 | 1,307,383 | -0.03(-0.06%) |
Nov 26, 2019 | 44.87 | 45.06 | 44.49 | 44.92 | 1,640,489 | +0.63(+1.41%) |
Nov 25, 2019 | 43.57 | 44.40 | 43.44 | 44.29 | 1,133,232 | +0.81(+1.86%) |
Nov 22, 2019 | 42.34 | 43.56 | 42.13 | 43.48 | 2,076,580 | +1.19(+2.81%) |
Nov 21, 2019 | 42.04 | 42.57 | 41.78 | 42.30 | 945,272 | +0.48(+1.14%) |
Nov 20, 2019 | 42.22 | 42.38 | 41.36 | 41.82 | 1,544,675 | -0.56(-1.32%) |
Nov 19, 2019 | 42.91 | 43.01 | 42.30 | 42.38 | 1,642,601 | +0.17(+0.39%) |
Nov 18, 2019 | 42.37 | 42.56 | 41.56 | 42.21 | 823,290 | -0.51(-1.18%) |
Nov 15, 2019 | 43.19 | 43.45 | 42.28 | 42.72 | 5,450,330 | -0.13(-0.30%) |
Nov 14, 2019 | 41.70 | 42.91 | 41.33 | 42.85 | 2,376,635 | +1.94(+4.75%) |
Nov 13, 2019 | 40.70 | 41.14 | 40.26 | 40.91 | 1,245,643 | -0.10(-0.25%) |
Nov 12, 2019 | 41.69 | 41.83 | 40.96 | 41.01 | 1,274,595 | -0.74(-1.78%) |
Nov 11, 2019 | 42.60 | 42.60 | 41.55 | 41.75 | 746,071 | -1.13(-2.63%) |
Nov 08, 2019 | 42.00 | 42.89 | 41.88 | 42.88 | 1,865,863 | +0.71(+1.67%) |
Nov 07, 2019 | 41.61 | 42.17 | 41.48 | 42.17 | 2,236,006 | +0.97(+2.36%) |
Nov 06, 2019 | 41.22 | 41.28 | 40.80 | 41.20 | 743,679 | -0.13(-0.31%) |
Nov 05, 2019 | 41.08 | 41.55 | 41.04 | 41.33 | 991,441 | +0.52(+1.28%) |
Nov 04, 2019 | 40.75 | 41.05 | 40.37 | 40.81 | 1,273,632 | +0.42(+1.04%) |
Nov 01, 2019 | 40.16 | 40.56 | 39.83 | 40.38 | 1,407,847 | +0.39(+0.96%) |
Oct 31, 2019 | 42.18 | 42.43 | 39.08 | 40.00 | 1,708,368 | -2.68(-6.28%) |
Oct 30, 2019 | 43.07 | 43.19 | 42.35 | 42.68 | 950,198 | -0.40(-0.94%) |
Oct 29, 2019 | 42.76 | 43.23 | 42.67 | 43.08 | 704,840 | +0.11(+0.26%) |
Oct 28, 2019 | 42.99 | 43.36 | 42.82 | 42.97 | 1,047,307 | +0.25(+0.58%) |
Oct 25, 2019 | 42.12 | 42.91 | 42.12 | 42.72 | 920,721 | +0.67(+1.59%) |
Oct 24, 2019 | 42.41 | 42.71 | 41.75 | 42.05 | 585,551 | -0.20(-0.48%) |
Oct 23, 2019 | 42.39 | 42.56 | 42.02 | 42.26 | 857,789 | -0.11(-0.26%) |
Oct 22, 2019 | 41.49 | 42.45 | 41.33 | 42.37 | 837,164 | +0.83(+1.99%) |
Oct 21, 2019 | 41.69 | 41.91 | 41.26 | 41.54 | 893,159 | +0.19(+0.47%) |
Oct 18, 2019 | 41.23 | 41.50 | 41.11 | 41.35 | 639,762 | -0.02(-0.04%) |
Oct 17, 2019 | 40.88 | 41.52 | 40.70 | 41.37 | 795,107 | +0.72(+1.76%) |
Oct 16, 2019 | 40.96 | 41.45 | 40.64 | 40.65 | 819,440 | -0.29(-0.72%) |
Oct 15, 2019 | 40.61 | 41.15 | 40.26 | 40.94 | 848,610 | +0.28(+0.68%) |
Oct 14, 2019 | 40.63 | 40.71 | 40.34 | 40.67 | 897,841 | -0.24(-0.58%) |
Oct 11, 2019 | 40.67 | 41.41 | 40.67 | 40.91 | 1,197,537 | +0.82(+2.04%) |
Oct 10, 2019 | 39.86 | 40.43 | 39.71 | 40.09 | 864,746 | +0.33(+0.83%) |
Oct 09, 2019 | 39.56 | 39.86 | 39.18 | 39.76 | 1,211,989 | +0.65(+1.67%) |
Oct 08, 2019 | 39.73 | 39.93 | 39.11 | 39.11 | 797,464 | -1.15(-2.85%) |
Oct 07, 2019 | 40.38 | 40.68 | 40.08 | 40.26 | 992,052 | -0.29(-0.72%) |
Oct 04, 2019 | 40.48 | 40.74 | 40.06 | 40.55 | 1,184,672 | +0.17(+0.43%) |
Oct 03, 2019 | 40.16 | 40.50 | 39.50 | 40.38 | 1,166,421 | +0.13(+0.32%) |
Oct 02, 2019 | 41.11 | 41.23 | 39.95 | 40.25 | 1,157,945 | -1.37(-3.28%) |
Oct 01, 2019 | 43.38 | 43.76 | 41.60 | 41.61 | 904,391 | -1.54(-3.57%) |
Sep 30, 2019 | 42.78 | 43.33 | 42.57 | 43.16 | 1,273,177 | +0.49(+1.14%) |
Sep 27, 2019 | 42.79 | 43.25 | 42.49 | 42.67 | 770,810 | +0.08(+0.19%) |
Sep 26, 2019 | 42.71 | 43.05 | 42.45 | 42.59 | 1,024,756 | -0.20(-0.47%) |
Sep 25, 2019 | 42.13 | 42.89 | 41.93 | 42.79 | 917,765 | +0.80(+1.90%) |
Sep 24, 2019 | 43.27 | 43.31 | 41.92 | 41.99 | 1,528,180 | -1.16(-2.68%) |
Sep 23, 2019 | 42.28 | 43.21 | 42.09 | 43.15 | 1,537,509 | +0.65(+1.53%) |
Sep 20, 2019 | 42.64 | 43.34 | 42.41 | 42.49 | 1,833,483 | -0.11(-0.26%) |
Sep 19, 2019 | 42.69 | 43.18 | 42.55 | 42.60 | 1,203,788 | -0.16(-0.36%) |
Sep 18, 2019 | 42.80 | 42.93 | 42.34 | 42.76 | 2,170,269 | -0.27(-0.62%) |
Sep 17, 2019 | 43.05 | 43.27 | 42.71 | 43.03 | 675,830 | -0.32(-0.74%) |
Sep 16, 2019 | 43.21 | 43.60 | 42.92 | 43.35 | 677,211 | -0.22(-0.51%) |
Sep 13, 2019 | 43.16 | 43.72 | 42.77 | 43.57 | 1,330,548 | +0.79(+1.84%) |
Sep 12, 2019 | 43.30 | 43.30 | 42.55 | 42.78 | 1,644,160 | -0.55(-1.27%) |
Sep 11, 2019 | 43.37 | 43.38 | 42.67 | 43.33 | 1,134,125 | -0.09(-0.21%) |
Sep 10, 2019 | 42.86 | 43.48 | 42.74 | 43.42 | 2,657,101 | +0.56(+1.31%) |
Sep 09, 2019 | 41.43 | 42.95 | 41.27 | 42.86 | 1,491,205 | +1.61(+3.91%) |
Sep 06, 2019 | 41.47 | 41.65 | 41.04 | 41.25 | 1,549,253 | -0.19(-0.46%) |
Sep 05, 2019 | 40.90 | 41.81 | 40.90 | 41.44 | 1,245,388 | +0.98(+2.43%) |
Sep 04, 2019 | 40.51 | 40.66 | 40.25 | 40.46 | 652,977 | +0.69(+1.73%) |