Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.25 | 40.30 | 39.77 | 39.82 | 379,700 | -0.58(-1.44%) |
Nov 27, 2019 | 40.33 | 40.45 | 39.98 | 40.40 | 641,200 | +0.04(+0.10%) |
Nov 26, 2019 | 39.78 | 40.41 | 39.66 | 40.36 | 1,349,655 | +0.59(+1.48%) |
Nov 25, 2019 | 39.52 | 39.96 | 39.31 | 39.77 | 1,023,301 | +0.37(+0.94%) |
Nov 22, 2019 | 39.27 | 39.53 | 39.17 | 39.40 | 1,952,500 | +0.30(+0.77%) |
Nov 21, 2019 | 39.22 | 39.39 | 38.78 | 39.10 | 1,963,490 | -0.17(-0.43%) |
Nov 20, 2019 | 39.82 | 40.02 | 39.15 | 39.27 | 1,849,186 | -0.71(-1.78%) |
Nov 19, 2019 | 40.20 | 40.33 | 39.90 | 39.98 | 770,605 | -0.25(-0.62%) |
Nov 18, 2019 | 40.77 | 40.77 | 40.03 | 40.23 | 1,230,275 | -0.51(-1.25%) |
Nov 15, 2019 | 40.51 | 40.80 | 40.23 | 40.74 | 602,200 | +0.44(+1.09%) |
Nov 14, 2019 | 40.33 | 40.51 | 40.12 | 40.30 | 594,487 | -0.18(-0.44%) |
Nov 13, 2019 | 40.54 | 40.88 | 40.33 | 40.48 | 889,640 | -0.21(-0.52%) |
Nov 12, 2019 | 40.77 | 41.17 | 40.66 | 40.69 | 1,092,841 | -0.02(-0.05%) |
Nov 11, 2019 | 40.74 | 40.79 | 40.35 | 40.71 | 764,134 | -0.12(-0.29%) |
Nov 08, 2019 | 40.76 | 41.03 | 40.57 | 40.83 | 1,219,600 | -0.10(-0.24%) |
Nov 07, 2019 | 41.00 | 41.20 | 40.81 | 40.93 | 605,166 | +0.10(+0.26%) |
Nov 06, 2019 | 40.94 | 41.07 | 40.49 | 40.83 | 1,345,305 | -0.08(-0.21%) |
Nov 05, 2019 | 40.75 | 41.18 | 40.61 | 40.91 | 1,172,748 | +0.08(+0.20%) |
Nov 04, 2019 | 40.81 | 41.14 | 40.63 | 40.83 | 722,919 | +0.43(+1.08%) |
Nov 01, 2019 | 39.89 | 40.40 | 39.76 | 40.40 | 1,130,600 | +0.86(+2.16%) |
Oct 31, 2019 | 39.98 | 40.08 | 39.35 | 39.54 | 1,467,680 | -0.56(-1.40%) |
Oct 30, 2019 | 40.47 | 40.64 | 39.58 | 40.10 | 1,322,412 | -0.30(-0.74%) |
Oct 29, 2019 | 40.40 | 40.67 | 40.27 | 40.40 | 894,775 | -0.09(-0.22%) |
Oct 28, 2019 | 40.46 | 40.70 | 40.34 | 40.49 | 593,024 | +0.15(+0.37%) |
Oct 25, 2019 | 40.15 | 40.50 | 40.10 | 40.34 | 572,700 | +0.30(+0.75%) |
Oct 24, 2019 | 40.32 | 40.34 | 39.75 | 40.04 | 775,148 | -0.21(-0.52%) |
Oct 23, 2019 | 40.05 | 40.41 | 39.75 | 40.25 | 1,272,067 | +0.06(+0.15%) |
Oct 22, 2019 | 39.94 | 40.46 | 39.67 | 40.19 | 724,026 | +0.21(+0.53%) |
Oct 21, 2019 | 40.00 | 40.44 | 39.92 | 39.98 | 634,418 | +0.24(+0.60%) |
Oct 18, 2019 | 39.67 | 39.98 | 39.40 | 39.74 | 1,229,000 | -0.02(-0.05%) |
Oct 17, 2019 | 39.44 | 39.96 | 39.38 | 39.76 | 1,149,373 | +0.60(+1.53%) |
Oct 16, 2019 | 39.18 | 39.32 | 39.00 | 39.16 | 1,748,809 | -0.05(-0.13%) |
Oct 15, 2019 | 39.22 | 39.30 | 38.96 | 39.21 | 960,593 | +0.17(+0.44%) |
Oct 14, 2019 | 38.90 | 39.14 | 38.86 | 39.04 | 859,676 | -0.02(-0.05%) |
Oct 11, 2019 | 38.09 | 39.42 | 38.09 | 39.06 | 1,671,600 | +1.57(+4.19%) |
Oct 10, 2019 | 37.61 | 38.05 | 37.38 | 37.49 | 2,120,892 | -0.07(-0.19%) |
Oct 09, 2019 | 37.52 | 37.90 | 37.24 | 37.56 | 1,895,727 | +0.37(+0.99%) |
Oct 08, 2019 | 37.77 | 38.15 | 37.15 | 37.19 | 1,608,588 | -1.02(-2.67%) |
Oct 07, 2019 | 38.30 | 38.65 | 38.16 | 38.21 | 1,213,807 | -0.18(-0.47%) |
Oct 04, 2019 | 37.83 | 38.44 | 37.83 | 38.39 | 1,356,400 | +0.58(+1.52%) |
Oct 03, 2019 | 37.99 | 38.25 | 37.39 | 37.81 | 1,560,847 | -0.33(-0.87%) |
Oct 02, 2019 | 37.58 | 38.46 | 37.55 | 38.15 | 1,975,184 | +0.17(+0.43%) |
Oct 01, 2019 | 39.40 | 39.78 | 37.95 | 37.98 | 1,792,952 | -1.20(-3.05%) |
Sep 30, 2019 | 39.28 | 39.50 | 39.00 | 39.17 | 3,229,037 | +0.46(+1.19%) |
Sep 27, 2019 | 38.46 | 38.83 | 38.27 | 38.72 | 2,932,600 | +0.56(+1.47%) |
Sep 26, 2019 | 38.41 | 38.80 | 37.92 | 38.16 | 2,947,000 | -0.91(-2.32%) |
Sep 25, 2019 | 39.75 | 39.80 | 38.67 | 39.06 | 3,886,056 | +1.14(+3.01%) |
Sep 24, 2019 | 38.85 | 38.91 | 37.84 | 37.92 | 1,641,535 | -0.96(-2.47%) |
Sep 23, 2019 | 38.76 | 39.33 | 38.73 | 38.88 | 855,996 | -0.16(-0.41%) |
Sep 20, 2019 | 39.74 | 39.97 | 38.88 | 39.04 | 1,719,900 | -0.66(-1.66%) |
Sep 19, 2019 | 40.07 | 40.08 | 39.66 | 39.70 | 1,917,537 | -0.31(-0.77%) |
Sep 18, 2019 | 39.87 | 40.04 | 39.53 | 40.01 | 1,107,852 | +0.20(+0.50%) |
Sep 17, 2019 | 39.51 | 39.86 | 39.38 | 39.81 | 1,112,532 | +0.21(+0.53%) |
Sep 16, 2019 | 39.53 | 39.87 | 39.38 | 39.60 | 1,386,881 | +0.10(+0.25%) |
Sep 13, 2019 | 39.31 | 39.75 | 39.20 | 39.50 | 2,182,800 | +0.35(+0.89%) |
Sep 12, 2019 | 39.05 | 39.62 | 38.78 | 39.15 | 1,703,783 | -0.20(-0.51%) |
Sep 11, 2019 | 38.73 | 39.47 | 38.51 | 39.35 | 2,710,464 | +0.25(+0.64%) |
Sep 10, 2019 | 38.11 | 39.30 | 37.24 | 39.10 | 4,752,095 | -1.72(-4.21%) |
Sep 09, 2019 | 40.53 | 40.94 | 40.30 | 40.82 | 3,015,866 | +0.53(+1.32%) |
Sep 06, 2019 | 40.20 | 40.58 | 40.03 | 40.29 | 1,170,100 | +0.21(+0.52%) |
Sep 05, 2019 | 39.44 | 40.10 | 39.44 | 40.08 | 1,410,365 | +0.89(+2.27%) |
Sep 04, 2019 | 39.29 | 39.41 | 39.03 | 39.19 | 1,306,759 | +0.29(+0.75%) |