Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.47 | 44.49 | 44.05 | 44.11 | 763,993 | -0.37(-0.82%) |
Nov 27, 2019 | 44.67 | 44.84 | 44.43 | 44.48 | 2,288,233 | -0.12(-0.26%) |
Nov 26, 2019 | 44.02 | 44.60 | 44.02 | 44.59 | 3,789,029 | +0.66(+1.51%) |
Nov 25, 2019 | 43.56 | 44.00 | 43.56 | 43.93 | 2,238,239 | +0.47(+1.08%) |
Nov 22, 2019 | 43.36 | 43.53 | 43.28 | 43.46 | 1,584,097 | +0.14(+0.33%) |
Nov 21, 2019 | 43.63 | 43.77 | 43.30 | 43.31 | 1,716,322 | -0.29(-0.66%) |
Nov 20, 2019 | 43.62 | 44.00 | 43.38 | 43.60 | 1,630,690 | +0.01(+0.02%) |
Nov 19, 2019 | 44.00 | 44.11 | 43.58 | 43.59 | 2,190,508 | -0.48(-1.09%) |
Nov 18, 2019 | 43.89 | 44.22 | 43.89 | 44.07 | 1,665,604 | +0.19(+0.44%) |
Nov 15, 2019 | 44.32 | 44.39 | 43.79 | 43.88 | 1,863,399 | -0.28(-0.63%) |
Nov 14, 2019 | 43.86 | 44.28 | 43.86 | 44.16 | 1,706,754 | +0.18(+0.41%) |
Nov 13, 2019 | 43.77 | 44.06 | 43.76 | 43.98 | 1,471,984 | +0.04(+0.09%) |
Nov 12, 2019 | 44.02 | 44.17 | 43.55 | 43.94 | 2,642,240 | +0.14(+0.33%) |
Nov 11, 2019 | 43.26 | 43.81 | 43.25 | 43.79 | 1,651,761 | +0.36(+0.82%) |
Nov 08, 2019 | 43.32 | 43.55 | 43.26 | 43.44 | 1,630,630 | +0.05(+0.11%) |
Nov 07, 2019 | 44.04 | 44.11 | 43.30 | 43.39 | 2,827,758 | -0.49(-1.12%) |
Nov 06, 2019 | 43.73 | 43.91 | 43.39 | 43.88 | 1,489,674 | +0.22(+0.51%) |
Nov 05, 2019 | 43.85 | 43.94 | 43.47 | 43.66 | 1,952,177 | -0.25(-0.57%) |
Nov 04, 2019 | 44.51 | 44.61 | 43.76 | 43.91 | 2,140,399 | -0.35(-0.78%) |
Nov 01, 2019 | 43.98 | 44.27 | 43.80 | 44.26 | 2,029,856 | +0.52(+1.19%) |
Oct 31, 2019 | 43.81 | 43.87 | 43.42 | 43.74 | 1,851,881 | -0.03(-0.07%) |
Oct 30, 2019 | 43.57 | 43.82 | 43.04 | 43.77 | 2,347,933 | +0.12(+0.29%) |
Oct 29, 2019 | 43.70 | 44.06 | 43.59 | 43.64 | 1,898,409 | -0.24(-0.55%) |
Oct 28, 2019 | 44.33 | 44.46 | 43.84 | 43.88 | 2,023,379 | -0.31(-0.70%) |
Oct 25, 2019 | 44.08 | 44.65 | 43.97 | 44.19 | 2,066,499 | +0.12(+0.28%) |
Oct 24, 2019 | 43.75 | 44.01 | 43.71 | 44.06 | 1,562,913 | +0.46(+1.06%) |
Oct 23, 2019 | 43.71 | 43.91 | 43.39 | 43.60 | 1,471,272 | -0.17(-0.39%) |
Oct 22, 2019 | 43.90 | 44.02 | 43.50 | 43.77 | 2,685,623 | +0.16(+0.37%) |
Oct 21, 2019 | 43.77 | 44.06 | 43.53 | 43.61 | 3,383,189 | -0.02(-0.04%) |
Oct 18, 2019 | 43.26 | 43.72 | 43.26 | 43.63 | 1,529,236 | +0.15(+0.35%) |
Oct 17, 2019 | 43.23 | 43.61 | 43.23 | 43.48 | 2,129,575 | +0.40(+0.94%) |
Oct 16, 2019 | 42.73 | 43.11 | 42.63 | 43.07 | 2,523,606 | +0.35(+0.81%) |
Oct 15, 2019 | 42.44 | 42.80 | 42.36 | 42.73 | 2,901,802 | +0.50(+1.18%) |
Oct 14, 2019 | 42.14 | 42.34 | 42.07 | 42.23 | 1,001,677 | +0.01(+0.02%) |
Oct 11, 2019 | 42.15 | 42.71 | 42.11 | 42.22 | 2,798,638 | +0.58(+1.38%) |
Oct 10, 2019 | 41.53 | 41.75 | 41.34 | 41.64 | 1,424,855 | +0.18(+0.44%) |
Oct 09, 2019 | 41.58 | 41.64 | 41.29 | 41.46 | 1,078,508 | +0.14(+0.35%) |
Oct 08, 2019 | 41.53 | 41.83 | 41.28 | 41.32 | 1,435,730 | -0.42(-1.01%) |
Oct 07, 2019 | 41.80 | 41.99 | 41.59 | 41.74 | 1,114,953 | -0.13(-0.32%) |
Oct 04, 2019 | 41.30 | 41.89 | 41.30 | 41.87 | 1,829,150 | +0.66(+1.61%) |
Oct 03, 2019 | 41.04 | 41.28 | 40.52 | 41.21 | 2,384,977 | +0.13(+0.33%) |
Oct 02, 2019 | 41.52 | 41.58 | 40.72 | 41.08 | 4,216,235 | -0.68(-1.63%) |
Oct 01, 2019 | 42.44 | 42.73 | 41.72 | 41.76 | 2,563,807 | -0.59(-1.38%) |
Sep 30, 2019 | 42.00 | 42.47 | 41.96 | 42.34 | 1,632,181 | +0.52(+1.24%) |
Sep 27, 2019 | 42.08 | 42.13 | 41.61 | 41.83 | 1,575,457 | -0.11(-0.25%) |
Sep 26, 2019 | 41.92 | 42.07 | 41.69 | 41.93 | 1,508,560 | +0.16(+0.39%) |
Sep 25, 2019 | 41.44 | 41.80 | 41.26 | 41.77 | 2,037,689 | +0.41(+1.00%) |
Sep 24, 2019 | 41.63 | 41.82 | 41.24 | 41.35 | 1,733,992 | -0.07(-0.16%) |
Sep 23, 2019 | 41.26 | 41.60 | 41.12 | 41.42 | 1,084,298 | +0.05(+0.12%) |
Sep 20, 2019 | 41.59 | 41.77 | 41.29 | 41.37 | 2,059,733 | -0.15(-0.36%) |
Sep 19, 2019 | 41.64 | 41.83 | 41.48 | 41.52 | 697,135 | -0.07(-0.16%) |
Sep 18, 2019 | 41.55 | 41.66 | 41.21 | 41.59 | 1,549,010 | +0.02(+0.05%) |
Sep 17, 2019 | 41.39 | 41.62 | 41.21 | 41.57 | 1,327,395 | +0.09(+0.21%) |
Sep 16, 2019 | 41.59 | 41.74 | 41.46 | 41.48 | 892,206 | -0.31(-0.73%) |
Sep 13, 2019 | 42.09 | 42.19 | 41.69 | 41.79 | 1,653,662 | -0.05(-0.11%) |
Sep 12, 2019 | 42.11 | 42.11 | 41.69 | 41.84 | 1,951,138 | +0.01(+0.02%) |
Sep 11, 2019 | 41.46 | 41.87 | 41.16 | 41.83 | 2,314,271 | +0.57(+1.39%) |
Sep 10, 2019 | 40.96 | 41.27 | 40.68 | 41.25 | 2,227,217 | +0.26(+0.63%) |
Sep 09, 2019 | 40.70 | 41.08 | 40.70 | 41.00 | 1,551,127 | +0.36(+0.90%) |
Sep 06, 2019 | 40.63 | 40.94 | 40.60 | 40.63 | 1,036,579 | +0.11(+0.26%) |
Sep 05, 2019 | 40.50 | 40.84 | 40.39 | 40.53 | 3,350,899 | +0.44(+1.10%) |
Sep 04, 2019 | 39.84 | 40.16 | 39.74 | 40.09 | 1,203,967 | +0.54(+1.36%) |