Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.99 | 38.99 | 38.38 | 38.43 | 220,800 | -0.47(-1.21%) |
Nov 27, 2019 | 38.51 | 39.22 | 38.47 | 38.90 | 405,500 | +0.53(+1.38%) |
Nov 26, 2019 | 38.77 | 38.78 | 38.13 | 38.37 | 485,454 | -0.39(-1.01%) |
Nov 25, 2019 | 39.73 | 39.97 | 38.68 | 38.76 | 509,264 | -1.06(-2.66%) |
Nov 22, 2019 | 38.64 | 40.03 | 38.45 | 39.82 | 1,049,700 | +1.20(+3.11%) |
Nov 21, 2019 | 39.06 | 39.13 | 38.41 | 38.62 | 393,929 | -0.21(-0.54%) |
Nov 20, 2019 | 39.88 | 40.24 | 38.60 | 38.83 | 814,165 | -1.42(-3.53%) |
Nov 19, 2019 | 40.14 | 40.63 | 39.34 | 40.25 | 529,716 | +0.19(+0.47%) |
Nov 18, 2019 | 39.45 | 40.13 | 39.12 | 40.06 | 527,285 | +0.41(+1.03%) |
Nov 15, 2019 | 39.68 | 39.99 | 39.43 | 39.65 | 470,700 | +0.03(+0.08%) |
Nov 14, 2019 | 39.14 | 40.21 | 39.10 | 39.62 | 427,476 | +0.38(+0.97%) |
Nov 13, 2019 | 40.17 | 40.31 | 39.23 | 39.24 | 578,027 | -1.29(-3.18%) |
Nov 12, 2019 | 41.32 | 41.50 | 40.40 | 40.53 | 578,882 | -1.22(-2.92%) |
Nov 11, 2019 | 41.27 | 42.34 | 41.20 | 41.75 | 499,027 | +0.34(+0.82%) |
Nov 08, 2019 | 41.51 | 41.85 | 40.51 | 41.41 | 640,700 | -0.09(-0.22%) |
Nov 07, 2019 | 41.13 | 42.23 | 41.10 | 41.50 | 815,911 | +0.83(+2.04%) |
Nov 06, 2019 | 40.75 | 41.12 | 39.53 | 40.67 | 777,218 | -0.20(-0.49%) |
Nov 05, 2019 | 41.70 | 42.00 | 40.62 | 40.87 | 1,205,947 | -0.53(-1.28%) |
Nov 04, 2019 | 43.43 | 43.71 | 41.06 | 41.40 | 1,185,949 | -1.68(-3.90%) |
Nov 01, 2019 | 43.53 | 43.89 | 42.66 | 43.08 | 668,400 | -0.47(-1.08%) |
Oct 31, 2019 | 45.98 | 45.98 | 40.87 | 43.55 | 1,085,637 | -0.30(-0.68%) |
Oct 30, 2019 | 44.46 | 44.81 | 43.57 | 43.85 | 769,612 | -1.11(-2.47%) |
Oct 29, 2019 | 45.09 | 46.06 | 44.56 | 44.96 | 484,117 | -1.84(-3.93%) |
Oct 28, 2019 | 47.00 | 47.49 | 46.66 | 46.80 | 345,803 | +0.06(+0.13%) |
Oct 25, 2019 | 45.56 | 47.29 | 45.56 | 46.74 | 608,400 | +1.40(+3.09%) |
Oct 24, 2019 | 47.50 | 47.50 | 44.52 | 45.34 | 662,355 | -2.33(-4.89%) |
Oct 23, 2019 | 48.46 | 48.50 | 47.53 | 47.67 | 339,840 | -0.66(-1.37%) |
Oct 22, 2019 | 47.56 | 48.43 | 47.04 | 48.33 | 679,167 | +0.75(+1.58%) |
Oct 21, 2019 | 47.95 | 48.46 | 47.52 | 47.58 | 481,574 | +0.06(+0.13%) |
Oct 18, 2019 | 47.75 | 47.97 | 47.42 | 47.52 | 270,400 | -0.36(-0.75%) |
Oct 17, 2019 | 47.79 | 48.41 | 46.93 | 47.88 | 321,552 | +0.36(+0.76%) |
Oct 16, 2019 | 47.17 | 47.83 | 46.82 | 47.52 | 378,164 | +0.27(+0.57%) |
Oct 15, 2019 | 47.34 | 47.62 | 46.60 | 47.25 | 402,324 | +0.01(+0.02%) |
Oct 14, 2019 | 46.30 | 47.69 | 45.98 | 47.24 | 554,235 | -1.16(-2.40%) |
Oct 11, 2019 | 47.85 | 49.10 | 47.52 | 48.40 | 442,600 | +0.90(+1.89%) |
Oct 10, 2019 | 47.48 | 48.16 | 46.87 | 47.50 | 336,450 | +0.20(+0.42%) |
Oct 09, 2019 | 47.04 | 47.78 | 46.85 | 47.30 | 320,444 | +0.38(+0.81%) |
Oct 08, 2019 | 48.15 | 48.15 | 46.87 | 46.92 | 412,880 | -1.75(-3.60%) |
Oct 07, 2019 | 48.16 | 48.83 | 47.93 | 48.67 | 317,790 | +0.27(+0.56%) |
Oct 04, 2019 | 48.34 | 48.85 | 48.05 | 48.40 | 300,000 | +0.26(+0.54%) |
Oct 03, 2019 | 47.94 | 48.19 | 47.06 | 48.14 | 271,246 | +0.20(+0.42%) |
Oct 02, 2019 | 48.35 | 48.42 | 47.31 | 47.94 | 292,401 | -0.70(-1.44%) |
Oct 01, 2019 | 49.38 | 49.94 | 48.59 | 48.64 | 351,630 | -0.52(-1.06%) |
Sep 30, 2019 | 48.35 | 49.19 | 48.35 | 49.16 | 407,161 | +1.02(+2.13%) |
Sep 27, 2019 | 47.69 | 48.26 | 47.64 | 48.13 | 301,600 | +0.73(+1.55%) |
Sep 26, 2019 | 47.98 | 48.00 | 46.95 | 47.40 | 288,174 | -0.64(-1.33%) |
Sep 25, 2019 | 47.47 | 48.72 | 47.33 | 48.04 | 416,882 | +0.64(+1.35%) |
Sep 24, 2019 | 49.19 | 49.19 | 47.00 | 47.40 | 506,805 | -1.81(-3.68%) |
Sep 23, 2019 | 49.23 | 49.50 | 48.58 | 49.21 | 295,999 | -0.06(-0.12%) |
Sep 20, 2019 | 49.13 | 49.79 | 48.57 | 49.27 | 988,300 | +0.19(+0.39%) |
Sep 19, 2019 | 51.07 | 51.10 | 49.00 | 49.08 | 721,983 | -1.84(-3.61%) |
Sep 18, 2019 | 50.42 | 51.01 | 50.10 | 50.92 | 437,646 | +0.36(+0.71%) |
Sep 17, 2019 | 51.08 | 51.08 | 50.24 | 50.56 | 459,374 | -0.75(-1.46%) |
Sep 16, 2019 | 50.47 | 51.31 | 50.03 | 51.31 | 291,464 | +0.46(+0.90%) |
Sep 13, 2019 | 50.59 | 51.26 | 50.44 | 50.85 | 424,900 | +0.24(+0.47%) |
Sep 12, 2019 | 52.35 | 52.35 | 50.46 | 50.61 | 445,017 | -1.84(-3.51%) |
Sep 11, 2019 | 51.50 | 52.46 | 50.32 | 52.45 | 631,007 | +1.40(+2.74%) |
Sep 10, 2019 | 49.13 | 51.22 | 49.13 | 51.05 | 826,166 | +1.89(+3.84%) |
Sep 09, 2019 | 49.02 | 49.42 | 48.75 | 49.16 | 296,781 | +0.44(+0.90%) |
Sep 06, 2019 | 48.93 | 49.34 | 48.56 | 48.72 | 363,000 | -0.22(-0.45%) |
Sep 05, 2019 | 47.64 | 49.00 | 47.34 | 48.94 | 375,533 | +1.71(+3.62%) |
Sep 04, 2019 | 47.25 | 47.32 | 46.70 | 47.23 | 373,740 | +0.40(+0.85%) |