Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.64 | 35.12 | 34.42 | 34.89 | 536,100 | -0.22(-0.63%) |
Nov 27, 2019 | 35.50 | 36.03 | 34.90 | 35.11 | 1,286,300 | -0.26(-0.74%) |
Nov 26, 2019 | 34.81 | 35.46 | 34.42 | 35.37 | 1,227,366 | +0.43(+1.23%) |
Nov 25, 2019 | 34.17 | 35.06 | 33.86 | 34.94 | 1,022,003 | +1.30(+3.86%) |
Nov 22, 2019 | 33.09 | 34.00 | 32.73 | 33.64 | 1,020,500 | +0.46(+1.39%) |
Nov 21, 2019 | 31.72 | 33.41 | 31.60 | 33.18 | 1,288,792 | +1.28(+4.01%) |
Nov 20, 2019 | 32.15 | 32.30 | 31.03 | 31.90 | 2,349,341 | -0.68(-2.09%) |
Nov 19, 2019 | 33.82 | 33.95 | 32.16 | 32.58 | 1,749,589 | -1.05(-3.12%) |
Nov 18, 2019 | 33.29 | 33.89 | 32.60 | 33.63 | 1,592,975 | +0.42(+1.26%) |
Nov 15, 2019 | 34.06 | 34.37 | 33.13 | 33.21 | 2,414,800 | -0.47(-1.40%) |
Nov 14, 2019 | 37.27 | 37.29 | 33.00 | 33.68 | 5,567,746 | -7.77(-18.75%) |
Nov 13, 2019 | 41.80 | 42.09 | 41.03 | 41.45 | 632,648 | -0.51(-1.22%) |
Nov 12, 2019 | 42.05 | 42.62 | 41.79 | 41.96 | 469,036 | -0.51(-1.20%) |
Nov 11, 2019 | 42.00 | 42.63 | 41.30 | 42.47 | 423,176 | -0.24(-0.56%) |
Nov 08, 2019 | 43.05 | 43.70 | 42.42 | 42.71 | 587,400 | -0.57(-1.32%) |
Nov 07, 2019 | 42.83 | 43.78 | 42.83 | 43.28 | 697,813 | +1.49(+3.57%) |
Nov 06, 2019 | 42.60 | 42.65 | 41.26 | 41.79 | 493,410 | -0.73(-1.72%) |
Nov 05, 2019 | 43.58 | 43.58 | 42.10 | 42.52 | 743,322 | -0.88(-2.03%) |
Nov 04, 2019 | 41.88 | 43.70 | 41.88 | 43.40 | 581,662 | +2.20(+5.34%) |
Nov 01, 2019 | 40.19 | 41.33 | 39.97 | 41.20 | 416,900 | +1.60(+4.04%) |
Oct 31, 2019 | 39.94 | 40.17 | 39.23 | 39.60 | 405,938 | -0.45(-1.12%) |
Oct 30, 2019 | 40.60 | 40.78 | 39.43 | 40.05 | 560,147 | -0.67(-1.65%) |
Oct 29, 2019 | 41.31 | 41.40 | 40.42 | 40.72 | 565,323 | -1.01(-2.42%) |
Oct 28, 2019 | 40.99 | 42.01 | 40.89 | 41.73 | 569,467 | +1.18(+2.91%) |
Oct 25, 2019 | 40.05 | 41.47 | 39.96 | 40.55 | 340,000 | +0.41(+1.02%) |
Oct 24, 2019 | 39.89 | 40.20 | 39.37 | 40.14 | 367,067 | +0.30(+0.75%) |
Oct 23, 2019 | 39.52 | 40.04 | 39.22 | 39.84 | 253,056 | -0.11(-0.28%) |
Oct 22, 2019 | 40.17 | 40.42 | 39.47 | 39.95 | 255,617 | -0.22(-0.55%) |
Oct 21, 2019 | 40.10 | 40.75 | 39.88 | 40.17 | 404,721 | +0.47(+1.18%) |
Oct 18, 2019 | 41.20 | 41.50 | 39.58 | 39.70 | 553,700 | -1.62(-3.92%) |
Oct 17, 2019 | 41.87 | 41.94 | 40.96 | 41.32 | 448,979 | -0.27(-0.65%) |
Oct 16, 2019 | 40.65 | 41.98 | 40.62 | 41.59 | 558,703 | +0.79(+1.94%) |
Oct 15, 2019 | 40.58 | 41.25 | 40.54 | 40.80 | 514,865 | +0.08(+0.20%) |
Oct 14, 2019 | 40.83 | 41.86 | 40.48 | 40.72 | 400,099 | -0.16(-0.39%) |
Oct 11, 2019 | 41.18 | 41.68 | 40.81 | 40.88 | 853,100 | +0.77(+1.92%) |
Oct 10, 2019 | 40.27 | 40.61 | 39.78 | 40.11 | 616,258 | +0.10(+0.25%) |
Oct 09, 2019 | 40.29 | 40.74 | 39.86 | 40.01 | 392,271 | -0.16(-0.40%) |
Oct 08, 2019 | 40.14 | 40.74 | 39.80 | 40.17 | 749,694 | -0.33(-0.81%) |
Oct 07, 2019 | 40.11 | 41.18 | 40.04 | 40.50 | 634,506 | -0.10(-0.25%) |
Oct 04, 2019 | 40.50 | 40.87 | 39.82 | 40.60 | 774,500 | +1.00(+2.53%) |
Oct 03, 2019 | 38.61 | 40.18 | 38.30 | 39.60 | 1,198,324 | +1.11(+2.88%) |
Oct 02, 2019 | 38.71 | 38.83 | 37.46 | 38.49 | 768,214 | -0.36(-0.93%) |
Oct 01, 2019 | 38.73 | 39.49 | 38.19 | 38.85 | 723,939 | -0.34(-0.87%) |
Sep 30, 2019 | 39.23 | 39.71 | 39.00 | 39.19 | 927,786 | +0.70(+1.82%) |
Sep 27, 2019 | 40.07 | 40.48 | 37.95 | 38.49 | 1,396,800 | -1.51(-3.77%) |
Sep 26, 2019 | 41.36 | 42.07 | 39.91 | 40.00 | 967,776 | -1.45(-3.50%) |
Sep 25, 2019 | 40.75 | 41.58 | 40.63 | 41.45 | 438,253 | +0.46(+1.12%) |
Sep 24, 2019 | 42.11 | 42.37 | 40.58 | 40.99 | 674,364 | -1.16(-2.75%) |
Sep 23, 2019 | 42.18 | 42.65 | 41.92 | 42.15 | 860,801 | -0.41(-0.96%) |
Sep 20, 2019 | 44.02 | 44.02 | 42.56 | 42.56 | 1,097,100 | -1.02(-2.34%) |
Sep 19, 2019 | 44.00 | 45.00 | 43.43 | 43.58 | 732,280 | -0.30(-0.68%) |
Sep 18, 2019 | 44.58 | 44.80 | 43.51 | 43.88 | 526,367 | -0.75(-1.68%) |
Sep 17, 2019 | 44.60 | 44.73 | 44.11 | 44.63 | 411,988 | -0.42(-0.93%) |
Sep 16, 2019 | 45.12 | 45.65 | 44.80 | 45.05 | 420,698 | -0.62(-1.36%) |
Sep 13, 2019 | 45.38 | 46.21 | 45.06 | 45.67 | 340,100 | +0.51(+1.13%) |
Sep 12, 2019 | 46.83 | 46.83 | 45.02 | 45.16 | 685,603 | -1.55(-3.32%) |
Sep 11, 2019 | 45.95 | 46.85 | 45.42 | 46.71 | 638,366 | +1.01(+2.21%) |
Sep 10, 2019 | 45.27 | 45.93 | 45.05 | 45.70 | 1,041,759 | +0.23(+0.51%) |
Sep 09, 2019 | 42.72 | 45.84 | 42.72 | 45.47 | 1,362,839 | +2.81(+6.59%) |
Sep 06, 2019 | 42.55 | 43.05 | 42.26 | 42.66 | 583,100 | +0.27(+0.64%) |
Sep 05, 2019 | 42.46 | 42.81 | 42.08 | 42.39 | 929,787 | +0.66(+1.58%) |
Sep 04, 2019 | 42.02 | 42.10 | 41.41 | 41.73 | 871,251 | +0.29(+0.70%) |