Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.63 | 45.86 | 45.45 | 45.51 | 1,508,664 | -0.44(-0.96%) |
Nov 27, 2019 | 45.67 | 46.00 | 45.30 | 45.95 | 1,991,465 | +0.21(+0.47%) |
Nov 26, 2019 | 45.66 | 45.76 | 45.26 | 45.73 | 2,608,266 | +0.14(+0.32%) |
Nov 25, 2019 | 45.12 | 45.68 | 44.84 | 45.59 | 2,554,033 | +0.60(+1.34%) |
Nov 22, 2019 | 44.73 | 45.02 | 44.59 | 44.98 | 1,858,785 | +0.36(+0.81%) |
Nov 21, 2019 | 44.33 | 44.74 | 44.17 | 44.62 | 2,797,815 | +0.53(+1.19%) |
Nov 20, 2019 | 44.18 | 44.44 | 43.83 | 44.10 | 1,891,325 | -0.32(-0.73%) |
Nov 19, 2019 | 44.70 | 44.91 | 44.19 | 44.42 | 1,993,881 | -0.34(-0.75%) |
Nov 18, 2019 | 44.48 | 44.83 | 44.29 | 44.76 | 2,012,137 | -0.11(-0.24%) |
Nov 15, 2019 | 44.88 | 45.01 | 44.57 | 44.86 | 2,334,612 | +0.39(+0.87%) |
Nov 14, 2019 | 44.90 | 44.90 | 44.32 | 44.48 | 2,126,666 | +0.22(+0.49%) |
Nov 13, 2019 | 44.25 | 44.34 | 43.75 | 44.26 | 2,358,409 | -0.16(-0.36%) |
Nov 12, 2019 | 44.69 | 44.73 | 44.34 | 44.42 | 2,148,857 | -0.27(-0.61%) |
Nov 11, 2019 | 44.50 | 44.82 | 44.42 | 44.69 | 1,506,758 | -0.09(-0.19%) |
Nov 08, 2019 | 44.38 | 44.80 | 44.25 | 44.78 | 1,966,610 | +0.29(+0.65%) |
Nov 07, 2019 | 44.56 | 44.88 | 44.32 | 44.49 | 3,344,415 | +0.11(+0.24%) |
Nov 06, 2019 | 44.25 | 44.44 | 43.74 | 44.38 | 2,331,034 | +0.01(+0.01%) |
Nov 05, 2019 | 44.20 | 44.76 | 43.77 | 44.38 | 3,488,642 | +0.21(+0.47%) |
Nov 04, 2019 | 43.66 | 44.24 | 43.51 | 44.17 | 3,339,855 | +0.70(+1.60%) |
Nov 01, 2019 | 42.57 | 43.48 | 42.37 | 43.47 | 3,960,892 | +1.11(+2.62%) |
Oct 31, 2019 | 42.40 | 42.59 | 41.65 | 42.37 | 4,229,745 | -0.23(-0.53%) |
Oct 30, 2019 | 42.47 | 42.78 | 42.25 | 42.59 | 3,218,858 | -0.48(-1.11%) |
Oct 29, 2019 | 42.90 | 43.26 | 42.56 | 43.07 | 3,177,389 | -0.11(-0.25%) |
Oct 28, 2019 | 42.88 | 43.33 | 42.85 | 43.17 | 2,680,119 | +0.34(+0.80%) |
Oct 25, 2019 | 41.93 | 42.99 | 41.85 | 42.83 | 3,459,452 | +0.89(+2.12%) |
Oct 24, 2019 | 41.99 | 42.12 | 41.31 | 41.94 | 3,290,987 | +0.11(+0.25%) |
Oct 23, 2019 | 41.98 | 42.33 | 41.38 | 41.84 | 5,319,831 | -0.70(-1.65%) |
Oct 22, 2019 | 41.25 | 42.55 | 40.66 | 42.54 | 7,680,959 | +1.88(+4.62%) |
Oct 21, 2019 | 40.40 | 41.47 | 40.38 | 40.66 | 6,301,404 | +0.54(+1.34%) |
Oct 18, 2019 | 39.47 | 40.34 | 39.16 | 40.12 | 4,658,205 | +0.70(+1.77%) |
Oct 17, 2019 | 39.27 | 39.49 | 39.03 | 39.42 | 3,053,452 | +0.40(+1.01%) |
Oct 16, 2019 | 39.06 | 39.47 | 38.90 | 39.03 | 2,927,938 | -0.15(-0.39%) |
Oct 15, 2019 | 38.48 | 39.39 | 38.32 | 39.18 | 2,551,743 | +0.48(+1.24%) |
Oct 14, 2019 | 38.24 | 38.76 | 38.03 | 38.70 | 2,701,968 | +0.21(+0.55%) |
Oct 11, 2019 | 38.16 | 38.92 | 38.16 | 38.49 | 4,621,400 | +0.99(+2.64%) |
Oct 10, 2019 | 37.58 | 37.93 | 37.31 | 37.50 | 2,011,643 | +0.24(+0.64%) |
Oct 09, 2019 | 37.47 | 37.48 | 36.86 | 37.26 | 2,300,436 | +0.18(+0.50%) |
Oct 08, 2019 | 37.22 | 37.54 | 36.93 | 37.07 | 2,661,873 | -0.65(-1.73%) |
Oct 07, 2019 | 37.60 | 38.25 | 37.35 | 37.73 | 2,698,550 | -0.06(-0.16%) |
Oct 04, 2019 | 37.29 | 37.84 | 37.23 | 37.79 | 2,019,046 | +0.47(+1.27%) |
Oct 03, 2019 | 36.87 | 37.32 | 36.30 | 37.31 | 2,684,130 | +0.43(+1.16%) |
Oct 02, 2019 | 37.42 | 37.44 | 36.53 | 36.88 | 3,492,361 | -0.74(-1.95%) |
Oct 01, 2019 | 39.07 | 39.48 | 37.41 | 37.62 | 3,569,079 | -1.38(-3.53%) |
Sep 30, 2019 | 38.44 | 39.11 | 38.44 | 39.00 | 2,724,114 | +0.56(+1.45%) |
Sep 27, 2019 | 38.35 | 38.69 | 38.04 | 38.44 | 2,459,624 | +0.14(+0.36%) |
Sep 26, 2019 | 37.75 | 38.32 | 37.75 | 38.30 | 2,529,328 | +0.19(+0.51%) |
Sep 25, 2019 | 37.98 | 38.24 | 37.51 | 38.10 | 5,925,715 | +0.12(+0.32%) |
Sep 24, 2019 | 39.22 | 39.38 | 37.77 | 37.98 | 5,173,121 | -1.22(-3.11%) |
Sep 23, 2019 | 38.85 | 39.53 | 38.47 | 39.20 | 2,328,212 | +0.03(+0.09%) |
Sep 20, 2019 | 39.13 | 39.74 | 39.05 | 39.17 | 4,142,940 | -0.02(-0.04%) |
Sep 19, 2019 | 40.07 | 40.07 | 39.15 | 39.18 | 2,159,097 | -0.22(-0.57%) |
Sep 18, 2019 | 39.39 | 39.47 | 38.98 | 39.41 | 2,124,029 | -0.08(-0.20%) |
Sep 17, 2019 | 39.50 | 39.57 | 38.93 | 39.49 | 2,610,788 | -0.03(-0.08%) |
Sep 16, 2019 | 39.56 | 39.77 | 39.41 | 39.52 | 1,814,193 | -0.32(-0.81%) |
Sep 13, 2019 | 39.99 | 40.14 | 39.20 | 39.84 | 2,015,275 | +0.19(+0.48%) |
Sep 12, 2019 | 40.10 | 40.10 | 39.38 | 39.65 | 3,392,144 | -0.63(-1.56%) |
Sep 11, 2019 | 39.86 | 40.34 | 39.27 | 40.28 | 3,757,937 | +0.23(+0.57%) |
Sep 10, 2019 | 39.23 | 40.12 | 39.11 | 40.05 | 3,898,127 | +0.80(+2.04%) |
Sep 09, 2019 | 38.27 | 39.36 | 38.12 | 39.25 | 3,644,800 | +1.19(+3.12%) |
Sep 06, 2019 | 38.25 | 38.51 | 37.95 | 38.07 | 2,872,015 | +0.08(+0.21%) |
Sep 05, 2019 | 36.93 | 38.21 | 36.93 | 37.99 | 4,515,349 | +1.53(+4.19%) |
Sep 04, 2019 | 36.17 | 36.61 | 36.05 | 36.46 | 3,432,322 | +0.68(+1.90%) |