Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.83 | 38.83 | 38.44 | 38.49 | 2,064,544 | -0.25(-0.65%) |
Nov 27, 2019 | 38.63 | 38.80 | 38.52 | 38.74 | 3,806,160 | +0.05(+0.14%) |
Nov 26, 2019 | 38.37 | 38.69 | 38.28 | 38.69 | 5,030,296 | +0.39(+1.01%) |
Nov 25, 2019 | 38.46 | 38.61 | 38.26 | 38.30 | 4,357,922 | -0.07(-0.19%) |
Nov 22, 2019 | 38.00 | 38.42 | 37.95 | 38.37 | 3,648,590 | +0.42(+1.11%) |
Nov 21, 2019 | 37.85 | 38.04 | 37.76 | 37.95 | 4,679,490 | -0.16(-0.42%) |
Nov 20, 2019 | 38.49 | 38.54 | 37.82 | 38.11 | 3,838,463 | -0.45(-1.17%) |
Nov 19, 2019 | 38.36 | 38.63 | 38.25 | 38.56 | 5,574,520 | +0.34(+0.89%) |
Nov 18, 2019 | 38.12 | 38.30 | 37.91 | 38.22 | 3,286,285 | +0.13(+0.33%) |
Nov 15, 2019 | 38.31 | 38.44 | 37.99 | 38.09 | 4,567,859 | +0.08(+0.21%) |
Nov 14, 2019 | 37.49 | 38.08 | 37.30 | 38.01 | 4,749,450 | +0.40(+1.08%) |
Nov 13, 2019 | 38.07 | 38.17 | 37.40 | 37.61 | 6,452,327 | -0.64(-1.67%) |
Nov 12, 2019 | 38.13 | 38.29 | 37.97 | 38.25 | 4,451,517 | +0.26(+0.68%) |
Nov 11, 2019 | 37.93 | 38.22 | 37.86 | 37.99 | 3,986,100 | -0.22(-0.58%) |
Nov 08, 2019 | 37.91 | 38.21 | 37.57 | 38.21 | 5,489,688 | +0.21(+0.54%) |
Nov 07, 2019 | 39.79 | 40.08 | 37.87 | 38.00 | 6,745,834 | -1.74(-4.39%) |
Nov 06, 2019 | 39.39 | 39.75 | 39.36 | 39.75 | 5,430,495 | +0.31(+0.77%) |
Nov 05, 2019 | 39.86 | 39.91 | 39.30 | 39.44 | 7,109,745 | -0.51(-1.28%) |
Nov 04, 2019 | 39.75 | 40.28 | 39.65 | 39.95 | 6,655,195 | +0.58(+1.46%) |
Nov 01, 2019 | 39.25 | 39.47 | 39.01 | 39.38 | 5,128,590 | +0.44(+1.13%) |
Oct 31, 2019 | 38.73 | 39.06 | 38.65 | 38.94 | 5,131,858 | +0.11(+0.28%) |
Oct 30, 2019 | 38.90 | 39.01 | 38.47 | 38.83 | 4,004,562 | -0.13(-0.35%) |
Oct 29, 2019 | 38.17 | 39.33 | 38.03 | 38.97 | 5,307,375 | +0.62(+1.62%) |
Oct 28, 2019 | 38.39 | 38.50 | 38.05 | 38.35 | 5,991,807 | +0.10(+0.26%) |
Oct 25, 2019 | 38.06 | 38.57 | 37.96 | 38.25 | 4,251,940 | +0.23(+0.61%) |
Oct 24, 2019 | 38.26 | 38.32 | 37.95 | 38.01 | 4,710,853 | -0.06(-0.17%) |
Oct 23, 2019 | 38.26 | 38.34 | 37.73 | 38.08 | 5,545,281 | -0.29(-0.75%) |
Oct 22, 2019 | 38.06 | 38.53 | 37.95 | 38.36 | 6,823,446 | +0.27(+0.71%) |
Oct 21, 2019 | 37.81 | 38.52 | 37.67 | 38.09 | 9,392,768 | +0.49(+1.29%) |
Oct 18, 2019 | 38.17 | 38.29 | 37.46 | 37.61 | 6,814,010 | -0.66(-1.71%) |
Oct 17, 2019 | 37.91 | 38.47 | 37.88 | 38.26 | 8,620,896 | +0.52(+1.38%) |
Oct 16, 2019 | 37.59 | 38.14 | 37.51 | 37.74 | 7,197,793 | -0.18(-0.47%) |
Oct 15, 2019 | 38.08 | 38.35 | 37.90 | 37.92 | 3,639,782 | -0.04(-0.09%) |
Oct 14, 2019 | 38.29 | 38.36 | 37.93 | 37.96 | 2,934,137 | -0.43(-1.12%) |
Oct 11, 2019 | 37.98 | 38.69 | 37.91 | 38.39 | 5,956,389 | +0.84(+2.23%) |
Oct 10, 2019 | 37.40 | 38.09 | 37.40 | 37.55 | 6,739,137 | +0.17(+0.46%) |
Oct 09, 2019 | 37.47 | 37.75 | 37.35 | 37.38 | 10,360,640 | +0.26(+0.70%) |
Oct 08, 2019 | 37.60 | 37.77 | 37.11 | 37.12 | 5,531,242 | -0.84(-2.20%) |
Oct 07, 2019 | 37.85 | 38.32 | 37.51 | 37.96 | 5,155,483 | -0.18(-0.47%) |
Oct 04, 2019 | 37.96 | 38.26 | 37.74 | 38.14 | 4,932,518 | +0.37(+0.98%) |
Oct 03, 2019 | 37.54 | 37.84 | 37.15 | 37.77 | 6,963,832 | +0.15(+0.41%) |
Oct 02, 2019 | 38.34 | 38.35 | 37.42 | 37.62 | 6,471,078 | -0.98(-2.54%) |
Oct 01, 2019 | 39.64 | 39.66 | 38.55 | 38.60 | 4,340,155 | -0.84(-2.14%) |
Sep 30, 2019 | 39.37 | 39.72 | 39.37 | 39.44 | 4,430,768 | +0.20(+0.50%) |
Sep 27, 2019 | 39.32 | 39.32 | 38.89 | 39.24 | 3,969,071 | +0.07(+0.18%) |
Sep 26, 2019 | 39.36 | 39.44 | 39.04 | 39.17 | 4,729,536 | -0.10(-0.25%) |
Sep 25, 2019 | 39.04 | 39.33 | 38.88 | 39.27 | 4,143,105 | +0.22(+0.55%) |
Sep 24, 2019 | 39.86 | 40.12 | 39.01 | 39.06 | 6,061,471 | -0.70(-1.76%) |
Sep 23, 2019 | 39.29 | 39.98 | 39.18 | 39.76 | 3,671,166 | +0.30(+0.75%) |
Sep 20, 2019 | 39.82 | 40.06 | 39.36 | 39.46 | 11,072,405 | -0.11(-0.27%) |
Sep 19, 2019 | 39.66 | 39.99 | 39.41 | 39.57 | 3,573,533 | -0.07(-0.18%) |
Sep 18, 2019 | 39.45 | 39.68 | 39.25 | 39.64 | 4,862,792 | +0.22(+0.57%) |
Sep 17, 2019 | 39.21 | 39.59 | 39.10 | 39.41 | 4,454,739 | +0.13(+0.34%) |
Sep 16, 2019 | 39.41 | 39.52 | 39.15 | 39.28 | 3,531,170 | -0.30(-0.75%) |
Sep 13, 2019 | 39.82 | 39.93 | 39.39 | 39.58 | 4,072,560 | +0.00(+0.00%) |
Sep 12, 2019 | 39.59 | 39.76 | 39.29 | 39.58 | 4,145,463 | +0.16(+0.41%) |
Sep 11, 2019 | 38.49 | 39.42 | 38.43 | 39.42 | 5,735,697 | +1.03(+2.68%) |
Sep 10, 2019 | 38.40 | 38.63 | 38.24 | 38.39 | 4,691,236 | +0.07(+0.19%) |
Sep 09, 2019 | 38.35 | 38.35 | 37.79 | 38.32 | 5,190,398 | +0.06(+0.16%) |
Sep 06, 2019 | 38.44 | 38.60 | 38.20 | 38.25 | 4,176,860 | -0.03(-0.07%) |
Sep 05, 2019 | 38.20 | 38.68 | 38.15 | 38.28 | 5,239,814 | +0.40(+1.06%) |
Sep 04, 2019 | 37.89 | 38.05 | 37.78 | 37.88 | 5,537,224 | +0.35(+0.93%) |