Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.16 | 41.19 | 40.66 | 40.80 | 1,301,225 | -0.43(-1.04%) |
Nov 27, 2019 | 41.42 | 41.80 | 41.14 | 41.23 | 1,988,190 | -0.04(-0.09%) |
Nov 26, 2019 | 41.10 | 41.29 | 40.75 | 41.27 | 3,237,986 | +0.26(+0.64%) |
Nov 25, 2019 | 41.15 | 41.15 | 40.61 | 41.00 | 1,588,760 | -0.03(-0.06%) |
Nov 22, 2019 | 41.06 | 41.25 | 40.39 | 41.03 | 2,196,710 | -0.01(-0.02%) |
Nov 21, 2019 | 42.08 | 42.23 | 41.04 | 41.04 | 2,890,980 | -1.26(-2.98%) |
Nov 20, 2019 | 42.26 | 42.40 | 41.98 | 42.30 | 1,379,099 | +0.11(+0.25%) |
Nov 19, 2019 | 42.06 | 42.24 | 41.95 | 42.20 | 1,269,308 | +0.11(+0.25%) |
Nov 18, 2019 | 41.32 | 42.16 | 41.24 | 42.09 | 2,156,992 | +0.67(+1.61%) |
Nov 15, 2019 | 41.12 | 41.50 | 40.78 | 41.43 | 1,540,219 | +0.18(+0.45%) |
Nov 14, 2019 | 41.58 | 41.67 | 41.08 | 41.24 | 2,392,590 | -0.26(-0.63%) |
Nov 13, 2019 | 40.75 | 41.54 | 40.54 | 41.50 | 2,011,217 | +0.87(+2.13%) |
Nov 12, 2019 | 40.47 | 40.67 | 40.39 | 40.64 | 1,428,810 | +0.27(+0.67%) |
Nov 11, 2019 | 40.51 | 40.52 | 40.17 | 40.37 | 1,110,254 | -0.16(-0.39%) |
Nov 08, 2019 | 40.64 | 40.65 | 40.23 | 40.52 | 1,435,560 | -0.15(-0.37%) |
Nov 07, 2019 | 41.15 | 41.29 | 40.46 | 40.67 | 2,311,859 | -0.16(-0.39%) |
Nov 06, 2019 | 40.82 | 41.23 | 40.77 | 40.83 | 1,576,266 | +0.10(+0.24%) |
Nov 05, 2019 | 40.54 | 41.00 | 40.52 | 40.73 | 1,621,194 | +0.13(+0.32%) |
Nov 04, 2019 | 40.69 | 40.84 | 40.37 | 40.60 | 1,357,608 | -0.18(-0.43%) |
Nov 01, 2019 | 40.54 | 41.06 | 40.47 | 40.78 | 1,431,222 | +0.20(+0.50%) |
Oct 31, 2019 | 40.61 | 40.99 | 40.31 | 40.58 | 1,868,356 | +0.04(+0.09%) |
Oct 30, 2019 | 40.86 | 41.01 | 40.33 | 40.54 | 1,253,876 | -0.19(-0.47%) |
Oct 29, 2019 | 40.97 | 41.19 | 40.61 | 40.73 | 2,252,644 | -0.06(-0.15%) |
Oct 28, 2019 | 40.66 | 40.80 | 40.37 | 40.79 | 1,813,623 | +0.09(+0.22%) |
Oct 25, 2019 | 41.34 | 41.34 | 40.54 | 40.71 | 1,762,892 | -0.54(-1.32%) |
Oct 24, 2019 | 41.73 | 41.83 | 40.93 | 41.25 | 2,121,494 | -0.63(-1.51%) |
Oct 23, 2019 | 41.80 | 42.12 | 41.57 | 41.88 | 2,044,060 | +0.11(+0.27%) |
Oct 22, 2019 | 42.06 | 42.06 | 41.57 | 41.77 | 2,466,513 | -0.19(-0.46%) |
Oct 21, 2019 | 41.67 | 42.23 | 41.67 | 41.96 | 2,120,082 | +0.29(+0.69%) |
Oct 18, 2019 | 41.97 | 42.26 | 41.65 | 41.67 | 2,551,206 | -0.35(-0.83%) |
Oct 17, 2019 | 41.62 | 42.39 | 41.49 | 42.02 | 3,350,199 | +0.69(+1.67%) |
Oct 16, 2019 | 40.84 | 41.35 | 40.77 | 41.33 | 1,720,260 | +0.49(+1.20%) |
Oct 15, 2019 | 41.03 | 41.03 | 40.10 | 40.84 | 1,823,583 | -0.19(-0.47%) |
Oct 14, 2019 | 41.08 | 41.20 | 40.79 | 41.03 | 2,574,726 | -0.04(-0.09%) |
Oct 11, 2019 | 41.46 | 41.59 | 41.02 | 41.07 | 2,235,743 | -0.39(-0.95%) |
Oct 10, 2019 | 40.82 | 41.51 | 40.77 | 41.46 | 2,754,253 | +0.43(+1.05%) |
Oct 09, 2019 | 40.82 | 41.04 | 40.64 | 41.03 | 1,147,442 | +0.36(+0.88%) |
Oct 08, 2019 | 40.88 | 41.06 | 40.58 | 40.67 | 1,850,649 | -0.20(-0.49%) |
Oct 07, 2019 | 40.92 | 41.20 | 40.70 | 40.87 | 1,046,136 | -0.30(-0.72%) |
Oct 04, 2019 | 40.82 | 41.24 | 40.68 | 41.17 | 1,831,955 | +0.50(+1.22%) |
Oct 03, 2019 | 40.25 | 40.82 | 39.96 | 40.67 | 1,838,182 | +0.53(+1.32%) |
Oct 02, 2019 | 40.56 | 40.70 | 40.10 | 40.14 | 2,228,280 | -0.57(-1.41%) |
Oct 01, 2019 | 40.87 | 41.05 | 40.58 | 40.72 | 2,016,690 | -0.09(-0.21%) |
Sep 30, 2019 | 40.69 | 41.11 | 40.69 | 40.80 | 1,877,414 | +0.04(+0.11%) |
Sep 27, 2019 | 40.64 | 40.85 | 40.36 | 40.76 | 1,342,430 | +0.15(+0.36%) |
Sep 26, 2019 | 40.79 | 40.82 | 40.37 | 40.61 | 1,534,982 | +0.12(+0.30%) |
Sep 25, 2019 | 40.23 | 40.78 | 40.20 | 40.49 | 2,517,108 | +0.36(+0.89%) |
Sep 24, 2019 | 40.74 | 40.82 | 40.12 | 40.13 | 1,720,422 | -0.44(-1.09%) |
Sep 23, 2019 | 40.79 | 40.91 | 40.58 | 40.58 | 1,681,647 | -0.09(-0.21%) |
Sep 20, 2019 | 40.43 | 41.09 | 40.43 | 40.66 | 8,143,814 | +0.13(+0.32%) |
Sep 19, 2019 | 40.52 | 40.64 | 40.16 | 40.53 | 2,168,744 | +0.03(+0.06%) |
Sep 18, 2019 | 40.62 | 40.82 | 40.11 | 40.51 | 3,007,120 | -0.10(-0.24%) |
Sep 17, 2019 | 40.50 | 40.98 | 40.38 | 40.60 | 3,276,404 | -0.04(-0.11%) |
Sep 16, 2019 | 40.06 | 40.68 | 39.85 | 40.65 | 2,221,917 | +0.40(+0.99%) |
Sep 13, 2019 | 40.78 | 41.18 | 40.01 | 40.25 | 5,299,459 | -0.76(-1.85%) |
Sep 12, 2019 | 40.78 | 41.27 | 40.78 | 41.00 | 4,776,609 | +0.43(+1.05%) |
Sep 11, 2019 | 39.91 | 40.58 | 39.69 | 40.58 | 3,615,807 | +0.67(+1.68%) |
Sep 10, 2019 | 38.64 | 39.95 | 38.52 | 39.91 | 3,639,760 | +1.13(+2.92%) |
Sep 09, 2019 | 39.19 | 39.20 | 38.36 | 38.78 | 3,013,195 | -0.34(-0.87%) |
Sep 06, 2019 | 38.94 | 39.31 | 38.72 | 39.12 | 2,129,098 | +0.31(+0.81%) |
Sep 05, 2019 | 39.25 | 39.25 | 38.50 | 38.80 | 2,448,590 | -0.39(-1.00%) |
Sep 04, 2019 | 39.74 | 40.18 | 39.18 | 39.19 | 2,755,868 | -0.31(-0.79%) |