Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.78 | 40.91 | 40.57 | 40.60 | 449,457 | -0.26(-0.65%) |
Nov 27, 2019 | 40.73 | 40.92 | 40.64 | 40.86 | 907,564 | +0.29(+0.71%) |
Nov 26, 2019 | 40.72 | 40.72 | 40.46 | 40.57 | 1,754,279 | -0.16(-0.39%) |
Nov 25, 2019 | 40.51 | 40.84 | 40.39 | 40.73 | 1,499,257 | +0.36(+0.89%) |
Nov 22, 2019 | 40.22 | 40.54 | 40.20 | 40.37 | 1,383,767 | +0.22(+0.55%) |
Nov 21, 2019 | 40.33 | 40.43 | 39.94 | 40.15 | 1,022,896 | -0.01(-0.02%) |
Nov 20, 2019 | 40.21 | 40.39 | 39.87 | 40.16 | 1,281,042 | -0.20(-0.50%) |
Nov 19, 2019 | 40.36 | 40.50 | 40.14 | 40.36 | 873,146 | +0.16(+0.39%) |
Nov 18, 2019 | 40.24 | 40.34 | 39.98 | 40.21 | 1,351,802 | -0.16(-0.39%) |
Nov 15, 2019 | 40.50 | 40.57 | 40.28 | 40.36 | 1,131,211 | +0.07(+0.17%) |
Nov 14, 2019 | 40.15 | 40.41 | 40.11 | 40.29 | 1,038,465 | -0.04(-0.11%) |
Nov 13, 2019 | 40.37 | 40.54 | 40.09 | 40.34 | 898,744 | -0.38(-0.93%) |
Nov 12, 2019 | 40.71 | 40.90 | 40.47 | 40.72 | 777,483 | +0.06(+0.15%) |
Nov 11, 2019 | 40.60 | 40.83 | 40.52 | 40.65 | 1,331,551 | -0.18(-0.43%) |
Nov 08, 2019 | 40.69 | 40.90 | 40.50 | 40.83 | 695,981 | +0.11(+0.28%) |
Nov 07, 2019 | 40.93 | 41.15 | 40.64 | 40.72 | 2,896,851 | +0.28(+0.70%) |
Nov 06, 2019 | 40.49 | 40.55 | 40.22 | 40.43 | 3,155,830 | -0.20(-0.50%) |
Nov 05, 2019 | 40.42 | 40.89 | 40.41 | 40.64 | 2,366,510 | +0.36(+0.89%) |
Nov 04, 2019 | 39.90 | 40.32 | 39.79 | 40.28 | 1,465,392 | +0.78(+1.98%) |
Nov 01, 2019 | 39.07 | 39.50 | 39.01 | 39.49 | 2,672,613 | +0.72(+1.86%) |
Oct 31, 2019 | 39.01 | 39.10 | 38.38 | 38.77 | 2,791,407 | -0.47(-1.19%) |
Oct 30, 2019 | 39.63 | 39.63 | 39.01 | 39.24 | 2,497,961 | -0.46(-1.15%) |
Oct 29, 2019 | 39.42 | 39.85 | 39.32 | 39.70 | 2,149,885 | +0.17(+0.42%) |
Oct 28, 2019 | 39.45 | 39.71 | 39.36 | 39.53 | 3,516,164 | +0.33(+0.83%) |
Oct 25, 2019 | 38.76 | 39.39 | 38.69 | 39.20 | 1,031,281 | +0.38(+0.97%) |
Oct 24, 2019 | 39.21 | 39.21 | 38.64 | 38.83 | 1,218,167 | -0.25(-0.65%) |
Oct 23, 2019 | 38.92 | 39.09 | 38.76 | 39.08 | 1,829,532 | +0.10(+0.25%) |
Oct 22, 2019 | 38.76 | 39.40 | 38.47 | 38.98 | 1,881,191 | +0.19(+0.50%) |
Oct 21, 2019 | 38.55 | 38.97 | 38.55 | 38.79 | 1,774,933 | +0.54(+1.42%) |
Oct 18, 2019 | 37.85 | 38.38 | 37.85 | 38.25 | 763,701 | +0.25(+0.65%) |
Oct 17, 2019 | 38.04 | 38.11 | 37.74 | 38.00 | 1,472,269 | +0.05(+0.14%) |
Oct 16, 2019 | 38.07 | 38.34 | 37.77 | 37.95 | 2,591,411 | -0.09(-0.23%) |
Oct 15, 2019 | 37.52 | 38.26 | 37.44 | 38.04 | 1,764,739 | +0.59(+1.57%) |
Oct 14, 2019 | 37.22 | 37.51 | 37.02 | 37.45 | 1,866,012 | +0.02(+0.05%) |
Oct 11, 2019 | 37.31 | 37.90 | 37.31 | 37.43 | 3,195,253 | +0.63(+1.72%) |
Oct 10, 2019 | 36.45 | 37.02 | 36.45 | 36.80 | 2,172,830 | +0.50(+1.38%) |
Oct 09, 2019 | 36.30 | 36.50 | 36.06 | 36.30 | 717,638 | +0.23(+0.63%) |
Oct 08, 2019 | 36.48 | 36.48 | 36.03 | 36.07 | 1,354,978 | -0.86(-2.33%) |
Oct 07, 2019 | 36.93 | 37.29 | 36.86 | 36.93 | 619,555 | -0.13(-0.36%) |
Oct 04, 2019 | 36.66 | 37.10 | 36.37 | 37.06 | 1,086,595 | +0.48(+1.32%) |
Oct 03, 2019 | 36.46 | 36.58 | 35.83 | 36.58 | 1,854,610 | +0.00(+0.00%) |
Oct 02, 2019 | 36.72 | 36.87 | 36.30 | 36.58 | 2,281,198 | -0.47(-1.28%) |
Oct 01, 2019 | 38.24 | 38.40 | 36.93 | 37.05 | 2,511,449 | -0.87(-2.29%) |
Sep 30, 2019 | 38.13 | 38.22 | 37.85 | 37.92 | 818,889 | -0.14(-0.37%) |
Sep 27, 2019 | 38.25 | 38.69 | 37.86 | 38.06 | 2,209,612 | +0.08(+0.21%) |
Sep 26, 2019 | 38.26 | 38.31 | 37.95 | 37.98 | 1,627,572 | -0.40(-1.03%) |
Sep 25, 2019 | 37.82 | 38.47 | 37.76 | 38.38 | 1,268,613 | +0.59(+1.56%) |
Sep 24, 2019 | 38.21 | 38.41 | 37.56 | 37.79 | 1,430,038 | -0.48(-1.26%) |
Sep 23, 2019 | 38.01 | 38.43 | 37.84 | 38.27 | 1,842,350 | +0.00(+0.00%) |
Sep 20, 2019 | 38.39 | 38.74 | 38.16 | 38.27 | 3,464,768 | -0.10(-0.26%) |
Sep 19, 2019 | 38.57 | 38.94 | 38.33 | 38.37 | 3,143,803 | -0.26(-0.68%) |
Sep 18, 2019 | 38.25 | 38.79 | 38.04 | 38.64 | 1,710,122 | +0.26(+0.68%) |
Sep 17, 2019 | 38.60 | 38.60 | 38.08 | 38.37 | 3,926,980 | -0.43(-1.10%) |
Sep 16, 2019 | 38.41 | 38.93 | 38.32 | 38.80 | 1,126,514 | -0.02(-0.04%) |
Sep 13, 2019 | 38.80 | 39.14 | 38.61 | 38.82 | 1,981,749 | +0.38(+0.98%) |
Sep 12, 2019 | 38.16 | 38.65 | 37.81 | 38.44 | 2,407,977 | +0.04(+0.11%) |
Sep 11, 2019 | 38.02 | 38.43 | 37.42 | 38.40 | 2,041,725 | +0.46(+1.22%) |
Sep 10, 2019 | 37.41 | 37.96 | 37.38 | 37.94 | 2,026,931 | +0.64(+1.71%) |
Sep 09, 2019 | 36.37 | 37.44 | 36.26 | 37.30 | 4,036,866 | +1.22(+3.39%) |
Sep 06, 2019 | 36.22 | 36.41 | 36.00 | 36.08 | 1,636,515 | -0.19(-0.53%) |
Sep 05, 2019 | 35.85 | 36.62 | 35.85 | 36.27 | 2,304,213 | +0.95(+2.70%) |
Sep 04, 2019 | 35.33 | 35.41 | 35.08 | 35.32 | 1,534,663 | +0.26(+0.75%) |