Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.13 | 40.57 | 39.97 | 40.16 | 262,363 | +0.04(+0.09%) |
Nov 27, 2019 | 40.28 | 40.39 | 39.81 | 40.12 | 808,266 | +0.06(+0.14%) |
Nov 26, 2019 | 40.84 | 41.10 | 39.85 | 40.07 | 673,679 | -0.92(-2.25%) |
Nov 25, 2019 | 40.11 | 41.13 | 40.05 | 40.99 | 660,713 | +1.15(+2.89%) |
Nov 22, 2019 | 39.78 | 40.14 | 39.50 | 39.84 | 494,972 | +0.34(+0.86%) |
Nov 21, 2019 | 39.38 | 39.74 | 39.10 | 39.50 | 466,592 | +0.31(+0.80%) |
Nov 20, 2019 | 39.31 | 39.41 | 38.62 | 39.18 | 861,378 | -0.08(-0.21%) |
Nov 19, 2019 | 40.50 | 40.55 | 39.22 | 39.27 | 633,223 | -1.20(-2.96%) |
Nov 18, 2019 | 40.46 | 40.74 | 39.97 | 40.46 | 654,243 | -0.10(-0.25%) |
Nov 15, 2019 | 40.13 | 40.69 | 39.68 | 40.56 | 869,622 | +0.60(+1.50%) |
Nov 14, 2019 | 39.44 | 39.99 | 39.14 | 39.97 | 795,591 | +0.68(+1.73%) |
Nov 13, 2019 | 38.80 | 39.52 | 38.48 | 39.28 | 525,369 | +0.11(+0.28%) |
Nov 12, 2019 | 39.14 | 39.38 | 38.41 | 39.17 | 688,498 | +0.13(+0.33%) |
Nov 11, 2019 | 39.53 | 39.53 | 38.77 | 39.04 | 538,291 | -0.61(-1.53%) |
Nov 08, 2019 | 39.93 | 39.96 | 39.19 | 39.65 | 720,848 | +0.20(+0.51%) |
Nov 07, 2019 | 39.92 | 40.12 | 39.18 | 39.45 | 1,058,490 | +0.05(+0.13%) |
Nov 06, 2019 | 41.15 | 41.31 | 39.11 | 39.40 | 1,281,173 | -1.62(-3.95%) |
Nov 05, 2019 | 39.68 | 41.29 | 39.49 | 41.02 | 1,350,022 | +1.52(+3.86%) |
Nov 04, 2019 | 38.35 | 39.65 | 38.13 | 39.50 | 749,788 | +1.18(+3.07%) |
Nov 01, 2019 | 38.42 | 38.87 | 37.81 | 38.32 | 813,745 | +0.16(+0.41%) |
Oct 31, 2019 | 38.23 | 39.15 | 37.91 | 38.16 | 1,116,503 | +0.08(+0.22%) |
Oct 30, 2019 | 40.76 | 40.86 | 36.99 | 38.08 | 2,339,896 | -1.90(-4.75%) |
Oct 29, 2019 | 38.75 | 40.30 | 38.58 | 39.98 | 2,220,994 | +1.59(+4.14%) |
Oct 28, 2019 | 38.45 | 38.72 | 37.88 | 38.39 | 1,314,543 | +0.06(+0.17%) |
Oct 25, 2019 | 36.53 | 38.42 | 36.27 | 38.33 | 1,313,862 | +1.75(+4.79%) |
Oct 24, 2019 | 37.51 | 37.70 | 36.55 | 36.57 | 1,062,796 | -0.84(-2.25%) |
Oct 23, 2019 | 36.84 | 37.63 | 36.70 | 37.41 | 1,054,738 | +0.66(+1.79%) |
Oct 22, 2019 | 36.13 | 36.84 | 35.64 | 36.76 | 631,374 | +0.70(+1.95%) |
Oct 21, 2019 | 35.59 | 36.52 | 35.24 | 36.05 | 908,285 | +0.85(+2.43%) |
Oct 18, 2019 | 34.90 | 35.32 | 34.76 | 35.20 | 776,184 | +0.08(+0.22%) |
Oct 17, 2019 | 34.50 | 35.28 | 34.50 | 35.12 | 782,213 | +0.05(+0.16%) |
Oct 16, 2019 | 35.11 | 35.32 | 34.87 | 35.07 | 661,939 | +0.08(+0.23%) |
Oct 15, 2019 | 34.92 | 35.19 | 34.47 | 34.98 | 522,027 | +0.33(+0.95%) |
Oct 14, 2019 | 35.66 | 35.82 | 34.50 | 34.66 | 668,726 | -1.02(-2.87%) |
Oct 11, 2019 | 35.68 | 36.13 | 35.49 | 35.68 | 732,490 | +0.46(+1.30%) |
Oct 10, 2019 | 35.30 | 36.13 | 35.06 | 35.22 | 717,186 | +0.13(+0.36%) |
Oct 09, 2019 | 35.40 | 35.49 | 34.80 | 35.09 | 806,360 | -0.05(-0.16%) |
Oct 08, 2019 | 35.63 | 35.80 | 35.01 | 35.15 | 1,037,321 | -0.91(-2.53%) |
Oct 07, 2019 | 36.21 | 36.41 | 35.95 | 36.06 | 1,013,565 | -0.14(-0.38%) |
Oct 04, 2019 | 37.15 | 37.32 | 35.75 | 36.20 | 1,055,645 | -0.96(-2.58%) |
Oct 03, 2019 | 37.39 | 37.49 | 36.57 | 37.16 | 761,758 | -0.26(-0.71%) |
Oct 02, 2019 | 37.44 | 37.59 | 36.72 | 37.42 | 1,607,961 | -0.40(-1.06%) |
Oct 01, 2019 | 38.23 | 38.67 | 37.77 | 37.82 | 920,668 | -0.24(-0.62%) |
Sep 30, 2019 | 37.53 | 38.21 | 37.25 | 38.06 | 936,621 | +0.72(+1.93%) |
Sep 27, 2019 | 37.33 | 37.73 | 37.10 | 37.34 | 653,536 | +0.04(+0.10%) |
Sep 26, 2019 | 36.93 | 37.38 | 36.79 | 37.30 | 664,240 | +0.44(+1.19%) |
Sep 25, 2019 | 36.45 | 37.20 | 36.45 | 36.87 | 791,107 | +0.29(+0.80%) |
Sep 24, 2019 | 36.83 | 36.88 | 36.37 | 36.57 | 553,992 | -0.04(-0.10%) |
Sep 23, 2019 | 36.41 | 36.89 | 36.36 | 36.61 | 509,121 | +0.05(+0.15%) |
Sep 20, 2019 | 37.10 | 37.44 | 36.04 | 36.55 | 1,050,279 | -0.60(-1.62%) |
Sep 19, 2019 | 38.18 | 38.32 | 37.08 | 37.16 | 981,849 | -1.60(-4.12%) |
Sep 18, 2019 | 39.04 | 39.04 | 38.28 | 38.76 | 644,133 | -0.17(-0.45%) |
Sep 17, 2019 | 39.33 | 39.59 | 38.45 | 38.93 | 618,532 | -0.34(-0.86%) |
Sep 16, 2019 | 38.63 | 39.50 | 38.33 | 39.27 | 669,851 | +0.38(+0.99%) |
Sep 13, 2019 | 38.55 | 39.40 | 38.43 | 38.88 | 749,136 | +0.38(+1.00%) |
Sep 12, 2019 | 39.69 | 39.69 | 38.43 | 38.50 | 1,057,686 | -0.77(-1.95%) |
Sep 11, 2019 | 39.50 | 39.67 | 38.84 | 39.27 | 848,056 | -0.26(-0.67%) |
Sep 10, 2019 | 38.17 | 39.71 | 37.65 | 39.53 | 957,225 | +1.17(+3.05%) |
Sep 09, 2019 | 36.71 | 38.45 | 36.68 | 38.36 | 1,311,528 | +1.85(+5.08%) |
Sep 06, 2019 | 37.87 | 37.87 | 36.48 | 36.51 | 989,393 | +0.31(+0.86%) |
Sep 05, 2019 | 35.95 | 36.76 | 35.82 | 36.20 | 776,513 | +0.80(+2.27%) |
Sep 04, 2019 | 35.45 | 35.69 | 34.98 | 35.40 | 661,944 | +0.05(+0.16%) |