Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.45 | 41.45 | 41.35 | 41.35 | 10,621 | -0.10(-0.24%) |
Nov 27, 2019 | 41.36 | 41.48 | 41.32 | 41.45 | 37,487 | +0.18(+0.43%) |
Nov 26, 2019 | 41.00 | 41.27 | 41.00 | 41.27 | 16,360 | +0.29(+0.70%) |
Nov 25, 2019 | 40.91 | 40.99 | 40.90 | 40.99 | 10,324 | +0.21(+0.52%) |
Nov 22, 2019 | 40.64 | 40.82 | 40.62 | 40.78 | 10,933 | +0.02(+0.05%) |
Nov 21, 2019 | 41.00 | 41.02 | 40.74 | 40.76 | 47,199 | -0.25(-0.60%) |
Nov 20, 2019 | 41.05 | 41.18 | 40.90 | 41.00 | 70,872 | -0.03(-0.08%) |
Nov 19, 2019 | 41.16 | 41.16 | 40.98 | 41.03 | 22,439 | -0.05(-0.13%) |
Nov 18, 2019 | 40.90 | 41.21 | 40.90 | 41.09 | 53,697 | +0.15(+0.36%) |
Nov 15, 2019 | 40.95 | 40.95 | 40.76 | 40.94 | 202,119 | +0.18(+0.44%) |
Nov 14, 2019 | 40.80 | 40.87 | 40.68 | 40.76 | 19,662 | -0.02(-0.05%) |
Nov 13, 2019 | 40.59 | 40.82 | 40.59 | 40.78 | 51,298 | +0.19(+0.46%) |
Nov 12, 2019 | 40.66 | 40.66 | 40.53 | 40.60 | 18,500 | +0.04(+0.09%) |
Nov 11, 2019 | 40.54 | 40.59 | 40.54 | 40.56 | 18,215 | -0.07(-0.17%) |
Nov 08, 2019 | 40.56 | 40.63 | 40.49 | 40.63 | 23,429 | +0.05(+0.13%) |
Nov 07, 2019 | 40.81 | 40.81 | 40.55 | 40.58 | 31,476 | -0.09(-0.23%) |
Nov 06, 2019 | 40.54 | 40.71 | 40.46 | 40.67 | 22,851 | +0.18(+0.44%) |
Nov 05, 2019 | 40.47 | 40.57 | 40.46 | 40.49 | 76,152 | +0.03(+0.06%) |
Nov 04, 2019 | 40.88 | 40.88 | 40.38 | 40.46 | 25,944 | -0.24(-0.60%) |
Nov 01, 2019 | 40.57 | 40.87 | 40.57 | 40.71 | 46,546 | +0.12(+0.30%) |
Oct 31, 2019 | 40.73 | 40.91 | 40.45 | 40.59 | 20,061 | -0.18(-0.45%) |
Oct 30, 2019 | 40.62 | 40.81 | 40.52 | 40.77 | 32,495 | +0.19(+0.46%) |
Oct 29, 2019 | 40.70 | 40.72 | 40.57 | 40.58 | 37,615 | -0.01(-0.02%) |
Oct 28, 2019 | 40.81 | 40.81 | 40.55 | 40.59 | 13,486 | -0.12(-0.30%) |
Oct 25, 2019 | 40.65 | 40.80 | 40.62 | 40.71 | 34,988 | -0.05(-0.11%) |
Oct 24, 2019 | 40.82 | 40.82 | 40.68 | 40.76 | 15,816 | +0.11(+0.26%) |
Oct 23, 2019 | 40.50 | 40.65 | 40.50 | 40.65 | 13,632 | +0.11(+0.26%) |
Oct 22, 2019 | 40.77 | 40.77 | 40.54 | 40.55 | 14,804 | +0.03(+0.06%) |
Oct 21, 2019 | 40.47 | 40.54 | 40.44 | 40.52 | 16,032 | +0.09(+0.22%) |
Oct 18, 2019 | 40.23 | 40.51 | 40.23 | 40.43 | 16,869 | +0.12(+0.31%) |
Oct 17, 2019 | 40.32 | 40.42 | 40.24 | 40.31 | 17,990 | +0.18(+0.46%) |
Oct 16, 2019 | 40.02 | 40.13 | 40.02 | 40.12 | 13,992 | +0.08(+0.21%) |
Oct 15, 2019 | 40.15 | 40.15 | 39.99 | 40.04 | 47,412 | -0.04(-0.09%) |
Oct 14, 2019 | 40.04 | 40.08 | 40.04 | 40.07 | 9,556 | -0.06(-0.14%) |
Oct 11, 2019 | 40.06 | 40.38 | 40.06 | 40.13 | 76,224 | +0.18(+0.45%) |
Oct 10, 2019 | 39.79 | 40.01 | 39.74 | 39.95 | 31,376 | +0.13(+0.34%) |
Oct 09, 2019 | 39.74 | 39.90 | 39.68 | 39.82 | 14,782 | +0.27(+0.69%) |
Oct 08, 2019 | 39.69 | 39.88 | 39.53 | 39.54 | 52,501 | -0.52(-1.30%) |
Oct 07, 2019 | 40.17 | 40.30 | 39.99 | 40.07 | 26,666 | -0.25(-0.61%) |
Oct 04, 2019 | 39.99 | 40.31 | 39.90 | 40.31 | 19,368 | +0.59(+1.48%) |
Oct 03, 2019 | 39.54 | 39.79 | 39.22 | 39.73 | 39,143 | +0.27(+0.69%) |
Oct 02, 2019 | 40.01 | 40.08 | 39.27 | 39.45 | 29,777 | -0.81(-2.02%) |
Oct 01, 2019 | 40.66 | 40.66 | 40.19 | 40.27 | 19,790 | -0.22(-0.55%) |
Sep 30, 2019 | 40.27 | 40.52 | 40.27 | 40.49 | 33,982 | +0.30(+0.74%) |
Sep 27, 2019 | 40.36 | 40.37 | 40.02 | 40.19 | 20,618 | -0.08(-0.19%) |
Sep 26, 2019 | 40.18 | 40.37 | 40.11 | 40.27 | 19,733 | +0.22(+0.54%) |
Sep 25, 2019 | 40.20 | 40.20 | 39.96 | 40.05 | 16,578 | +0.28(+0.71%) |
Sep 24, 2019 | 39.99 | 39.99 | 39.71 | 39.77 | 37,571 | -0.23(-0.57%) |
Sep 23, 2019 | 39.82 | 40.13 | 39.82 | 40.00 | 37,194 | +0.08(+0.20%) |
Sep 20, 2019 | 40.17 | 40.17 | 39.92 | 39.92 | 33,175 | -0.12(-0.30%) |
Sep 19, 2019 | 40.10 | 40.14 | 40.04 | 40.04 | 13,104 | -0.03(-0.07%) |
Sep 18, 2019 | 40.06 | 40.13 | 39.83 | 40.07 | 55,797 | -0.02(-0.05%) |
Sep 17, 2019 | 39.89 | 40.15 | 39.89 | 40.09 | 20,787 | +0.13(+0.32%) |
Sep 16, 2019 | 40.06 | 40.08 | 39.90 | 39.96 | 23,351 | -0.32(-0.79%) |
Sep 13, 2019 | 40.47 | 40.54 | 40.28 | 40.28 | 25,664 | -0.27(-0.65%) |
Sep 12, 2019 | 40.60 | 40.66 | 40.52 | 40.55 | 26,653 | +0.18(+0.45%) |
Sep 11, 2019 | 40.21 | 40.39 | 40.21 | 40.37 | 18,193 | +0.28(+0.70%) |
Sep 10, 2019 | 40.17 | 40.17 | 39.96 | 40.09 | 15,038 | -0.20(-0.50%) |
Sep 09, 2019 | 40.26 | 40.32 | 40.22 | 40.29 | 19,673 | +0.05(+0.14%) |
Sep 06, 2019 | 40.15 | 40.27 | 40.11 | 40.23 | 16,900 | +0.18(+0.45%) |
Sep 05, 2019 | 40.24 | 40.24 | 40.05 | 40.05 | 29,028 | +0.11(+0.26%) |
Sep 04, 2019 | 39.72 | 39.95 | 39.66 | 39.95 | 22,212 | +0.48(+1.21%) |