Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.76 | 43.80 | 43.33 | 43.34 | 887,837 | -0.54(-1.23%) |
Nov 27, 2019 | 44.04 | 44.23 | 43.77 | 43.88 | 1,858,056 | +0.01(+0.02%) |
Nov 26, 2019 | 43.63 | 44.05 | 43.39 | 43.87 | 3,939,485 | +0.65(+1.51%) |
Nov 25, 2019 | 42.88 | 43.33 | 42.74 | 43.22 | 1,847,997 | +0.34(+0.78%) |
Nov 22, 2019 | 42.92 | 43.20 | 42.55 | 42.88 | 1,789,959 | -0.06(-0.13%) |
Nov 21, 2019 | 42.83 | 43.14 | 42.72 | 42.94 | 2,610,280 | +0.34(+0.79%) |
Nov 20, 2019 | 42.55 | 43.07 | 42.43 | 42.60 | 2,638,226 | +0.14(+0.33%) |
Nov 19, 2019 | 42.40 | 42.71 | 42.21 | 42.46 | 2,885,430 | -0.09(-0.22%) |
Nov 18, 2019 | 42.44 | 42.70 | 42.36 | 42.56 | 2,694,498 | +0.07(+0.18%) |
Nov 15, 2019 | 43.18 | 43.24 | 42.32 | 42.48 | 4,048,112 | -0.42(-0.98%) |
Nov 14, 2019 | 43.26 | 43.53 | 42.58 | 42.90 | 2,188,496 | -0.55(-1.26%) |
Nov 13, 2019 | 43.17 | 43.47 | 43.07 | 43.45 | 1,905,113 | +0.03(+0.06%) |
Nov 12, 2019 | 42.97 | 43.45 | 42.72 | 43.42 | 2,441,219 | +0.46(+1.06%) |
Nov 11, 2019 | 42.81 | 43.19 | 42.81 | 42.97 | 1,058,601 | -0.14(-0.32%) |
Nov 08, 2019 | 42.97 | 43.12 | 42.78 | 43.11 | 1,321,551 | +0.07(+0.15%) |
Nov 07, 2019 | 43.17 | 43.43 | 42.93 | 43.04 | 1,793,428 | +0.11(+0.26%) |
Nov 06, 2019 | 43.22 | 43.40 | 42.38 | 42.93 | 2,920,673 | -0.42(-0.97%) |
Nov 05, 2019 | 42.99 | 43.62 | 42.99 | 43.35 | 3,611,496 | +0.36(+0.84%) |
Nov 04, 2019 | 43.67 | 43.71 | 42.73 | 42.99 | 3,459,731 | -0.46(-1.05%) |
Nov 01, 2019 | 43.29 | 43.44 | 42.96 | 43.44 | 2,377,590 | +0.38(+0.89%) |
Oct 31, 2019 | 42.90 | 43.22 | 42.40 | 43.06 | 3,485,699 | +0.03(+0.06%) |
Oct 30, 2019 | 41.90 | 43.26 | 41.83 | 43.03 | 5,471,867 | +1.46(+3.52%) |
Oct 29, 2019 | 41.33 | 41.88 | 41.27 | 41.57 | 4,875,755 | +0.08(+0.20%) |
Oct 28, 2019 | 41.72 | 41.81 | 40.99 | 41.49 | 3,741,994 | -0.06(-0.13%) |
Oct 25, 2019 | 41.16 | 41.95 | 41.05 | 41.54 | 1,974,379 | +0.42(+1.02%) |
Oct 24, 2019 | 41.14 | 41.31 | 40.69 | 41.12 | 2,034,680 | +0.15(+0.36%) |
Oct 23, 2019 | 41.23 | 41.34 | 40.85 | 40.97 | 2,046,911 | -0.24(-0.59%) |
Oct 22, 2019 | 41.21 | 41.44 | 40.98 | 41.22 | 2,416,820 | +0.14(+0.34%) |
Oct 21, 2019 | 41.09 | 41.29 | 40.69 | 41.08 | 2,400,350 | +0.25(+0.62%) |
Oct 18, 2019 | 40.65 | 41.08 | 40.49 | 40.83 | 2,153,751 | +0.20(+0.48%) |
Oct 17, 2019 | 40.92 | 41.28 | 40.58 | 40.63 | 2,183,372 | -0.04(-0.09%) |
Oct 16, 2019 | 40.09 | 41.02 | 39.95 | 40.67 | 3,622,950 | +0.52(+1.30%) |
Oct 15, 2019 | 39.68 | 40.36 | 39.65 | 40.15 | 2,265,406 | +0.57(+1.44%) |
Oct 14, 2019 | 39.61 | 39.74 | 39.44 | 39.58 | 1,758,140 | -0.29(-0.72%) |
Oct 11, 2019 | 39.38 | 40.24 | 39.38 | 39.87 | 3,101,415 | +0.90(+2.32%) |
Oct 10, 2019 | 38.73 | 39.33 | 38.71 | 38.96 | 3,048,765 | -0.00(-0.01%) |
Oct 09, 2019 | 38.91 | 39.08 | 38.56 | 38.97 | 2,001,607 | +0.49(+1.28%) |
Oct 08, 2019 | 38.79 | 39.11 | 38.40 | 38.48 | 2,590,464 | -0.79(-2.01%) |
Oct 07, 2019 | 39.17 | 39.58 | 38.98 | 39.27 | 3,235,783 | -0.19(-0.47%) |
Oct 04, 2019 | 38.53 | 39.49 | 38.39 | 39.45 | 2,270,608 | +0.96(+2.48%) |
Oct 03, 2019 | 37.72 | 38.59 | 37.19 | 38.49 | 3,489,907 | +0.53(+1.39%) |
Oct 02, 2019 | 38.71 | 38.75 | 37.56 | 37.97 | 3,743,723 | -1.03(-2.64%) |
Oct 01, 2019 | 39.26 | 40.05 | 38.99 | 39.00 | 4,193,841 | +0.32(+0.82%) |
Sep 30, 2019 | 38.68 | 38.96 | 38.36 | 38.68 | 2,239,357 | +0.00(+0.00%) |
Sep 27, 2019 | 38.64 | 38.81 | 38.14 | 38.68 | 2,895,585 | +0.20(+0.53%) |
Sep 26, 2019 | 37.76 | 38.68 | 37.76 | 38.48 | 3,034,580 | +0.71(+1.89%) |
Sep 25, 2019 | 37.45 | 37.89 | 37.25 | 37.76 | 4,765,586 | +0.42(+1.12%) |
Sep 24, 2019 | 37.82 | 38.01 | 37.29 | 37.34 | 3,260,162 | -0.25(-0.67%) |
Sep 23, 2019 | 37.32 | 38.07 | 37.18 | 37.59 | 2,849,314 | -0.11(-0.30%) |
Sep 20, 2019 | 38.22 | 38.38 | 37.64 | 37.71 | 3,798,570 | -0.39(-1.02%) |
Sep 19, 2019 | 38.36 | 38.59 | 37.87 | 38.10 | 4,221,200 | -0.40(-1.04%) |
Sep 18, 2019 | 37.62 | 38.63 | 37.55 | 38.49 | 4,782,567 | +0.18(+0.46%) |
Sep 17, 2019 | 40.14 | 40.14 | 37.41 | 38.32 | 7,534,746 | -1.33(-3.35%) |
Sep 16, 2019 | 39.88 | 40.16 | 39.58 | 39.65 | 3,068,525 | -0.45(-1.11%) |
Sep 13, 2019 | 40.37 | 40.45 | 39.99 | 40.09 | 2,278,258 | +0.01(+0.02%) |
Sep 12, 2019 | 40.31 | 40.37 | 39.63 | 40.08 | 3,253,077 | +0.08(+0.21%) |
Sep 11, 2019 | 39.44 | 40.00 | 38.98 | 40.00 | 3,231,545 | +0.68(+1.72%) |
Sep 10, 2019 | 38.96 | 39.40 | 38.67 | 39.32 | 3,083,657 | +0.29(+0.74%) |
Sep 09, 2019 | 38.98 | 39.14 | 38.72 | 39.03 | 2,405,372 | +0.29(+0.74%) |
Sep 06, 2019 | 38.46 | 39.23 | 38.46 | 38.75 | 2,984,591 | +0.45(+1.19%) |
Sep 05, 2019 | 38.05 | 38.74 | 38.05 | 38.29 | 2,551,924 | +0.56(+1.48%) |
Sep 04, 2019 | 37.39 | 37.78 | 37.36 | 37.73 | 2,685,769 | +0.76(+2.06%) |