Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.52 | 41.52 | 40.93 | 41.11 | 381,411 | -0.42(-1.02%) |
Nov 27, 2019 | 41.22 | 41.63 | 41.14 | 41.54 | 687,371 | +0.39(+0.96%) |
Nov 26, 2019 | 41.67 | 41.72 | 41.00 | 41.14 | 1,034,724 | -0.47(-1.14%) |
Nov 25, 2019 | 41.39 | 41.88 | 41.12 | 41.62 | 1,111,738 | +0.28(+0.67%) |
Nov 22, 2019 | 41.42 | 41.53 | 41.17 | 41.34 | 807,993 | +0.14(+0.34%) |
Nov 21, 2019 | 41.88 | 41.91 | 41.05 | 41.20 | 1,216,310 | -0.52(-1.25%) |
Nov 20, 2019 | 41.14 | 41.89 | 41.14 | 41.73 | 2,475,016 | +0.26(+0.62%) |
Nov 19, 2019 | 41.65 | 41.74 | 41.19 | 41.47 | 832,712 | -0.06(-0.14%) |
Nov 18, 2019 | 41.69 | 41.72 | 40.86 | 41.53 | 783,663 | -0.36(-0.85%) |
Nov 15, 2019 | 41.81 | 42.17 | 41.72 | 41.88 | 1,166,212 | +0.41(+1.00%) |
Nov 14, 2019 | 41.54 | 41.73 | 41.29 | 41.47 | 861,777 | -0.17(-0.40%) |
Nov 13, 2019 | 41.81 | 41.86 | 41.46 | 41.64 | 975,445 | -0.47(-1.13%) |
Nov 12, 2019 | 42.23 | 42.37 | 41.91 | 42.11 | 947,804 | -0.19(-0.44%) |
Nov 11, 2019 | 42.03 | 42.51 | 41.96 | 42.30 | 619,723 | -0.09(-0.21%) |
Nov 08, 2019 | 42.47 | 42.54 | 42.13 | 42.39 | 779,129 | -0.21(-0.49%) |
Nov 07, 2019 | 43.19 | 43.47 | 42.41 | 42.60 | 1,628,443 | -0.19(-0.44%) |
Nov 06, 2019 | 43.22 | 43.32 | 42.60 | 42.78 | 1,739,234 | -0.41(-0.96%) |
Nov 05, 2019 | 43.44 | 43.53 | 42.93 | 43.20 | 1,529,397 | +0.01(+0.02%) |
Nov 04, 2019 | 42.90 | 43.37 | 42.76 | 43.19 | 2,642,869 | +0.65(+1.53%) |
Nov 01, 2019 | 41.47 | 42.63 | 41.25 | 42.54 | 3,148,724 | +1.02(+2.45%) |
Oct 31, 2019 | 41.88 | 42.40 | 40.92 | 41.52 | 2,339,652 | +0.07(+0.17%) |
Oct 30, 2019 | 41.41 | 41.76 | 41.00 | 41.45 | 1,776,462 | +0.13(+0.31%) |
Oct 29, 2019 | 41.25 | 42.08 | 41.17 | 41.32 | 2,398,599 | -0.23(-0.55%) |
Oct 28, 2019 | 41.17 | 41.67 | 41.17 | 41.55 | 1,972,715 | +0.63(+1.54%) |
Oct 25, 2019 | 40.68 | 41.02 | 40.43 | 40.92 | 1,162,566 | +0.24(+0.58%) |
Oct 24, 2019 | 40.58 | 40.80 | 40.15 | 40.68 | 791,592 | -0.05(-0.12%) |
Oct 23, 2019 | 40.38 | 40.95 | 40.09 | 40.73 | 1,049,877 | +0.39(+0.95%) |
Oct 22, 2019 | 39.92 | 40.56 | 39.46 | 40.34 | 1,041,483 | +0.32(+0.79%) |
Oct 21, 2019 | 39.97 | 40.48 | 39.79 | 40.03 | 1,011,972 | +0.32(+0.80%) |
Oct 18, 2019 | 38.95 | 39.82 | 38.72 | 39.71 | 2,213,019 | +0.91(+2.34%) |
Oct 17, 2019 | 38.87 | 39.02 | 38.63 | 38.80 | 1,148,274 | +0.16(+0.41%) |
Oct 16, 2019 | 38.49 | 39.00 | 38.46 | 38.65 | 1,521,828 | -0.14(-0.36%) |
Oct 15, 2019 | 38.46 | 38.83 | 38.30 | 38.78 | 914,740 | +0.44(+1.16%) |
Oct 14, 2019 | 38.22 | 38.45 | 37.88 | 38.34 | 627,500 | +0.01(+0.03%) |
Oct 11, 2019 | 37.98 | 39.05 | 37.98 | 38.33 | 1,822,188 | +0.97(+2.59%) |
Oct 10, 2019 | 36.94 | 37.91 | 36.65 | 37.36 | 706,031 | +0.55(+1.50%) |
Oct 09, 2019 | 36.96 | 37.17 | 36.59 | 36.81 | 915,787 | +0.21(+0.57%) |
Oct 08, 2019 | 36.43 | 37.18 | 36.10 | 36.60 | 2,617,831 | -0.26(-0.70%) |
Oct 07, 2019 | 36.47 | 37.15 | 36.32 | 36.86 | 1,468,292 | +0.23(+0.62%) |
Oct 04, 2019 | 36.12 | 36.69 | 36.08 | 36.63 | 672,484 | +0.50(+1.39%) |
Oct 03, 2019 | 35.68 | 36.15 | 35.11 | 36.13 | 1,050,275 | +0.19(+0.52%) |
Oct 02, 2019 | 35.72 | 36.14 | 35.41 | 35.94 | 1,332,103 | -0.15(-0.41%) |
Oct 01, 2019 | 37.55 | 37.69 | 36.04 | 36.09 | 1,270,707 | -1.23(-3.31%) |
Sep 30, 2019 | 37.25 | 37.52 | 36.83 | 37.32 | 1,265,255 | +0.07(+0.19%) |
Sep 27, 2019 | 37.48 | 37.84 | 36.97 | 37.25 | 2,504,820 | +0.15(+0.40%) |
Sep 26, 2019 | 37.19 | 37.20 | 36.71 | 37.11 | 1,621,812 | -0.13(-0.34%) |
Sep 25, 2019 | 36.92 | 37.48 | 36.75 | 37.23 | 1,208,557 | +0.22(+0.59%) |
Sep 24, 2019 | 37.52 | 37.70 | 36.77 | 37.02 | 953,083 | -0.58(-1.55%) |
Sep 23, 2019 | 36.99 | 37.79 | 36.84 | 37.60 | 991,463 | +0.52(+1.41%) |
Sep 20, 2019 | 37.42 | 37.57 | 36.75 | 37.08 | 1,396,883 | -0.29(-0.77%) |
Sep 19, 2019 | 37.88 | 37.95 | 37.25 | 37.36 | 685,231 | -0.51(-1.35%) |
Sep 18, 2019 | 37.56 | 37.91 | 37.14 | 37.88 | 1,013,846 | +0.18(+0.47%) |
Sep 17, 2019 | 37.91 | 38.07 | 37.49 | 37.70 | 759,018 | -0.69(-1.80%) |
Sep 16, 2019 | 37.70 | 38.47 | 37.56 | 38.39 | 1,255,812 | +0.80(+2.13%) |
Sep 13, 2019 | 37.64 | 38.28 | 37.46 | 37.59 | 1,543,588 | +0.08(+0.21%) |
Sep 12, 2019 | 37.48 | 37.64 | 36.80 | 37.51 | 1,531,207 | -0.08(-0.21%) |
Sep 11, 2019 | 37.75 | 38.08 | 36.62 | 37.59 | 2,734,252 | -0.16(-0.42%) |
Sep 10, 2019 | 35.93 | 37.75 | 35.91 | 37.75 | 2,363,117 | +2.76(+7.89%) |
Sep 09, 2019 | 34.03 | 35.11 | 33.92 | 34.99 | 1,362,272 | +1.23(+3.65%) |
Sep 06, 2019 | 33.95 | 34.09 | 33.69 | 33.75 | 706,045 | -0.13(-0.38%) |
Sep 05, 2019 | 33.58 | 34.38 | 33.41 | 33.88 | 974,920 | +0.72(+2.17%) |
Sep 04, 2019 | 32.84 | 33.37 | 32.60 | 33.16 | 1,196,408 | +0.72(+2.22%) |