Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2019 | 40.77 | 40.77 | 40.77 | 0 | +1.43(+3.63%) | |
Dec 03, 2019 | 39.31 | 39.50 | 38.87 | 39.34 | 8,777,653 | -0.52(-1.30%) |
Dec 02, 2019 | 40.50 | 40.58 | 39.72 | 39.86 | 6,128,601 | -0.52(-1.29%) |
Nov 29, 2019 | 40.23 | 40.74 | 40.17 | 40.38 | 1,876,400 | -0.02(-0.05%) |
Nov 27, 2019 | 40.59 | 40.75 | 40.32 | 40.40 | 5,298,000 | -0.11(-0.27%) |
Nov 26, 2019 | 40.12 | 40.57 | 39.64 | 40.51 | 8,037,405 | +0.42(+1.05%) |
Nov 25, 2019 | 39.57 | 40.24 | 39.09 | 40.09 | 6,902,734 | +0.57(+1.44%) |
Nov 22, 2019 | 38.98 | 39.56 | 38.77 | 39.52 | 4,415,400 | +0.54(+1.39%) |
Nov 21, 2019 | 39.00 | 39.50 | 38.52 | 38.98 | 5,115,417 | -0.03(-0.08%) |
Nov 20, 2019 | 39.23 | 39.48 | 38.53 | 39.01 | 5,065,308 | -0.37(-0.94%) |
Nov 19, 2019 | 39.41 | 39.68 | 38.84 | 39.38 | 6,753,002 | +0.04(+0.10%) |
Nov 18, 2019 | 38.40 | 39.35 | 37.88 | 39.34 | 7,007,779 | +0.77(+2.00%) |
Nov 15, 2019 | 38.25 | 38.89 | 37.75 | 38.57 | 7,693,000 | +0.94(+2.50%) |
Nov 14, 2019 | 37.20 | 38.17 | 36.97 | 37.63 | 5,789,066 | +0.78(+2.12%) |
Nov 13, 2019 | 37.50 | 37.62 | 36.67 | 36.85 | 5,242,745 | -0.91(-2.41%) |
Nov 12, 2019 | 38.52 | 38.71 | 37.29 | 37.76 | 10,050,915 | -1.42(-3.62%) |
Nov 11, 2019 | 38.21 | 39.22 | 37.76 | 39.18 | 8,863,501 | +1.07(+2.81%) |
Nov 08, 2019 | 37.87 | 38.13 | 37.20 | 38.11 | 3,723,600 | +0.31(+0.82%) |
Nov 07, 2019 | 37.35 | 38.30 | 37.22 | 37.80 | 4,795,853 | +0.98(+2.66%) |
Nov 06, 2019 | 37.39 | 37.53 | 36.76 | 36.82 | 3,332,545 | -0.67(-1.79%) |
Nov 05, 2019 | 37.39 | 37.83 | 37.23 | 37.49 | 3,994,400 | +0.35(+0.94%) |
Nov 04, 2019 | 36.95 | 37.24 | 36.74 | 37.14 | 4,234,907 | +0.40(+1.09%) |
Nov 01, 2019 | 36.28 | 36.88 | 36.07 | 36.74 | 3,681,900 | +0.70(+1.94%) |
Oct 31, 2019 | 35.46 | 36.05 | 35.02 | 36.04 | 7,308,703 | +0.46(+1.29%) |
Oct 30, 2019 | 36.10 | 36.10 | 35.05 | 35.58 | 5,622,034 | -0.61(-1.69%) |
Oct 29, 2019 | 35.81 | 36.40 | 35.68 | 36.19 | 4,057,575 | +0.34(+0.95%) |
Oct 28, 2019 | 36.27 | 36.56 | 35.85 | 35.85 | 3,426,916 | -0.19(-0.53%) |
Oct 25, 2019 | 35.67 | 36.80 | 35.65 | 36.04 | 4,334,100 | +0.29(+0.81%) |
Oct 24, 2019 | 36.56 | 36.58 | 35.08 | 35.75 | 8,335,909 | -0.74(-2.03%) |
Oct 23, 2019 | 36.43 | 36.61 | 35.87 | 36.49 | 5,007,587 | +0.15(+0.41%) |
Oct 22, 2019 | 36.31 | 36.53 | 35.76 | 36.34 | 6,114,364 | -0.01(-0.03%) |
Oct 21, 2019 | 36.91 | 37.09 | 36.25 | 36.35 | 5,821,054 | -0.40(-1.09%) |
Oct 18, 2019 | 37.52 | 37.98 | 36.74 | 36.75 | 5,967,900 | -1.03(-2.73%) |
Oct 17, 2019 | 38.10 | 38.29 | 36.25 | 37.78 | 10,459,502 | -0.32(-0.84%) |
Oct 16, 2019 | 38.14 | 38.61 | 37.98 | 38.10 | 3,403,732 | +0.03(+0.08%) |
Oct 15, 2019 | 38.01 | 38.40 | 37.62 | 38.07 | 4,055,977 | +0.13(+0.34%) |
Oct 14, 2019 | 38.31 | 38.34 | 37.52 | 37.94 | 3,667,402 | -0.49(-1.28%) |
Oct 11, 2019 | 38.11 | 39.02 | 38.11 | 38.43 | 3,254,100 | +0.77(+2.04%) |
Oct 10, 2019 | 37.64 | 38.16 | 37.48 | 37.66 | 3,240,659 | +0.38(+1.02%) |
Oct 09, 2019 | 37.62 | 37.86 | 37.28 | 37.28 | 2,993,626 | +0.11(+0.30%) |
Oct 08, 2019 | 38.40 | 38.45 | 37.10 | 37.17 | 6,492,496 | -1.59(-4.10%) |
Oct 07, 2019 | 38.91 | 39.23 | 38.47 | 38.76 | 4,222,288 | -0.28(-0.72%) |
Oct 04, 2019 | 38.61 | 39.36 | 38.33 | 39.04 | 5,835,600 | +0.59(+1.53%) |
Oct 03, 2019 | 38.40 | 38.72 | 37.88 | 38.45 | 3,643,157 | -0.07(-0.18%) |
Oct 02, 2019 | 39.83 | 39.91 | 38.52 | 38.52 | 4,573,085 | -1.65(-4.11%) |
Oct 01, 2019 | 40.62 | 41.08 | 39.88 | 40.17 | 2,611,143 | -0.20(-0.50%) |
Sep 30, 2019 | 40.45 | 40.73 | 40.24 | 40.37 | 2,987,376 | +0.05(+0.12%) |
Sep 27, 2019 | 40.36 | 40.80 | 40.08 | 40.32 | 2,874,800 | +0.02(+0.05%) |
Sep 26, 2019 | 41.28 | 41.34 | 40.29 | 40.30 | 3,472,480 | -0.94(-2.28%) |
Sep 25, 2019 | 41.26 | 41.56 | 40.81 | 41.24 | 3,810,217 | -0.07(-0.17%) |
Sep 24, 2019 | 41.76 | 42.07 | 40.69 | 41.31 | 7,618,669 | -0.66(-1.57%) |
Sep 23, 2019 | 41.81 | 42.27 | 41.50 | 41.97 | 6,236,573 | +0.09(+0.21%) |
Sep 20, 2019 | 42.52 | 42.69 | 41.83 | 41.88 | 8,192,400 | -0.51(-1.20%) |
Sep 19, 2019 | 43.50 | 43.81 | 42.21 | 42.39 | 5,336,588 | -0.99(-2.28%) |
Sep 18, 2019 | 43.27 | 43.57 | 42.86 | 43.38 | 4,605,866 | +0.08(+0.18%) |
Sep 17, 2019 | 43.96 | 44.07 | 42.99 | 43.30 | 5,612,671 | -0.75(-1.70%) |
Sep 16, 2019 | 43.51 | 44.08 | 43.30 | 44.05 | 4,705,309 | +0.23(+0.52%) |
Sep 13, 2019 | 44.16 | 44.56 | 43.57 | 43.82 | 4,590,100 | +0.00(+0.00%) |
Sep 12, 2019 | 43.75 | 44.21 | 42.95 | 43.82 | 5,926,471 | +0.01(+0.02%) |
Sep 11, 2019 | 44.41 | 44.67 | 43.38 | 43.81 | 5,968,022 | -0.65(-1.46%) |
Sep 10, 2019 | 43.96 | 44.94 | 43.96 | 44.46 | 5,604,850 | +0.35(+0.79%) |
Sep 09, 2019 | 43.51 | 44.15 | 43.16 | 44.11 | 6,928,134 | +0.66(+1.52%) |
Sep 06, 2019 | 42.75 | 43.52 | 42.75 | 43.45 | 5,877,950 | +0.63(+1.47%) |
Sep 05, 2019 | 41.81 | 42.91 | 41.33 | 42.82 | 5,710,073 | +1.32(+3.19%) |
Sep 04, 2019 | 41.61 | 41.76 | 40.84 | 41.50 | 5,409,440 | +0.38(+0.92%) |
Sep 03, 2019 | 41.20 | 41.37 | 40.48 | 41.12 | 4,652,738 | -0.77(-1.83%) |
Aug 30, 2019 | 42.32 | 42.36 | 41.63 | 41.89 | 5,120,123 | -0.30(-0.71%) |
Aug 29, 2019 | 41.94 | 42.63 | 41.63 | 42.19 | 5,430,816 | +0.62(+1.49%) |
Aug 28, 2019 | 40.70 | 41.75 | 40.61 | 41.57 | 4,480,313 | +0.70(+1.71%) |
Aug 27, 2019 | 41.62 | 41.80 | 40.75 | 40.87 | 3,631,007 | -0.72(-1.72%) |
Aug 26, 2019 | 41.94 | 42.17 | 41.30 | 41.59 | 3,154,807 | +0.35(+0.85%) |
Aug 23, 2019 | 43.02 | 43.19 | 41.05 | 41.24 | 6,866,026 | -2.05(-4.74%) |
Aug 22, 2019 | 44.07 | 44.13 | 43.24 | 43.29 | 3,185,587 | -0.61(-1.38%) |
Aug 21, 2019 | 44.14 | 44.18 | 43.22 | 43.90 | 3,352,512 | -0.06(-0.14%) |
Aug 20, 2019 | 43.82 | 44.18 | 43.36 | 43.96 | 3,450,506 | -0.08(-0.18%) |
Aug 19, 2019 | 44.17 | 44.67 | 43.85 | 44.04 | 5,274,715 | +0.42(+0.96%) |
Aug 16, 2019 | 43.47 | 43.82 | 43.28 | 43.62 | 4,126,122 | +0.45(+1.04%) |
Aug 15, 2019 | 44.56 | 44.71 | 42.78 | 43.17 | 6,053,123 | -1.29(-2.91%) |
Aug 14, 2019 | 47.34 | 47.47 | 44.41 | 44.47 | 9,552,949 | -4.03(-8.32%) |
Aug 13, 2019 | 47.93 | 49.48 | 47.92 | 48.50 | 7,056,607 | +0.66(+1.37%) |
Aug 12, 2019 | 49.79 | 49.90 | 47.66 | 47.84 | 2,516,577 | -0.87(-1.78%) |
Aug 09, 2019 | 49.31 | 49.72 | 47.85 | 48.71 | 5,030,052 | -1.90(-3.76%) |
Aug 08, 2019 | 49.76 | 50.85 | 49.76 | 50.61 | 3,023,912 | +1.63(+3.33%) |
Aug 07, 2019 | 48.73 | 49.14 | 48.08 | 48.98 | 12,432,824 | -0.38(-0.77%) |
Aug 06, 2019 | 49.29 | 49.49 | 48.80 | 49.36 | 1,859,161 | +0.50(+1.02%) |
Aug 05, 2019 | 49.29 | 49.66 | 48.58 | 48.86 | 2,328,412 | -1.33(-2.66%) |
Aug 02, 2019 | 50.23 | 50.62 | 49.38 | 50.19 | 2,752,857 | -0.22(-0.43%) |
Aug 01, 2019 | 51.19 | 51.61 | 50.23 | 50.41 | 1,747,114 | -0.89(-1.73%) |
Jul 31, 2019 | 52.30 | 52.40 | 51.01 | 51.30 | 1,561,764 | -1.03(-1.96%) |
Jul 30, 2019 | 51.78 | 52.35 | 51.50 | 52.32 | 1,664,623 | +0.39(+0.75%) |
Jul 29, 2019 | 51.69 | 51.97 | 51.59 | 51.93 | 1,542,722 | +0.30(+0.58%) |
Jul 26, 2019 | 51.32 | 51.75 | 51.17 | 51.64 | 1,508,624 | +0.47(+0.91%) |
Jul 25, 2019 | 50.92 | 51.25 | 50.70 | 51.17 | 1,793,588 | +0.33(+0.65%) |
Jul 24, 2019 | 49.80 | 51.17 | 49.76 | 50.84 | 2,047,166 | +0.97(+1.94%) |
Jul 23, 2019 | 49.93 | 50.02 | 49.15 | 49.87 | 2,169,032 | +0.07(+0.14%) |
Jul 22, 2019 | 50.34 | 50.81 | 49.40 | 49.80 | 2,224,223 | -0.69(-1.36%) |
Jul 19, 2019 | 51.14 | 51.53 | 50.46 | 50.49 | 2,661,982 | -0.63(-1.23%) |
Jul 18, 2019 | 51.84 | 52.00 | 51.12 | 51.12 | 2,573,420 | -1.09(-2.08%) |
Jul 17, 2019 | 53.27 | 53.28 | 52.15 | 52.20 | 2,085,057 | -1.09(-2.04%) |
Jul 16, 2019 | 53.14 | 53.49 | 52.42 | 53.29 | 2,618,919 | +0.14(+0.26%) |
Jul 15, 2019 | 52.92 | 53.26 | 52.68 | 53.15 | 1,381,848 | +0.19(+0.36%) |
Jul 12, 2019 | 52.95 | 53.25 | 52.82 | 52.96 | 3,191,165 | +0.10(+0.19%) |
Jul 11, 2019 | 52.39 | 52.88 | 52.12 | 52.86 | 1,646,539 | +0.51(+0.97%) |
Jul 10, 2019 | 52.24 | 52.46 | 51.83 | 52.35 | 1,933,419 | +0.26(+0.50%) |
Jul 09, 2019 | 51.90 | 52.27 | 51.78 | 52.09 | 1,636,916 | -0.09(-0.17%) |
Jul 08, 2019 | 51.59 | 52.22 | 51.53 | 52.18 | 2,400,212 | +0.39(+0.75%) |
Jul 05, 2019 | 51.33 | 52.10 | 51.27 | 51.80 | 1,414,134 | +0.17(+0.33%) |
Jul 03, 2019 | 50.92 | 51.85 | 50.82 | 51.63 | 1,757,551 | +0.86(+1.69%) |
Jul 02, 2019 | 50.40 | 50.99 | 50.16 | 50.77 | 1,893,747 | +0.43(+0.85%) |