Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.38 | 45.42 | 45.26 | 45.27 | 549,748 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,915 | +0.24(+0.52%) |
Nov 26, 2019 | 45.05 | 45.26 | 45.04 | 45.21 | 997,358 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.77 | 45.02 | 1,082,188 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.72 | 44.49 | 44.67 | 1,430,434 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.49 | 44.61 | 1,423,744 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.70 | 2,106,536 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.92 | 44.73 | 44.84 | 1,077,260 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.77 | 44.60 | 44.72 | 2,934,854 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.72 | 44.51 | 44.72 | 1,171,039 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.40 | 44.15 | 44.38 | 1,079,385 | +0.09(+0.21%) |
Nov 13, 2019 | 44.12 | 44.34 | 44.11 | 44.29 | 1,476,397 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.39 | 44.13 | 44.24 | 1,300,774 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.14 | 43.97 | 44.13 | 796,482 | -0.05(-0.11%) |
Nov 08, 2019 | 44.03 | 44.18 | 43.96 | 44.18 | 1,094,058 | +0.12(+0.28%) |
Nov 07, 2019 | 44.14 | 44.26 | 44.00 | 44.06 | 1,658,592 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,973,240 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.96 | 1,478,396 | -0.11(-0.26%) |
Nov 04, 2019 | 44.24 | 44.27 | 44.04 | 44.08 | 2,563,803 | +0.04(+0.09%) |
Nov 01, 2019 | 44.00 | 44.10 | 43.89 | 44.04 | 1,946,712 | +0.27(+0.61%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.62 | 43.77 | 1,558,813 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.91 | 1,794,979 | +0.24(+0.56%) |
Oct 29, 2019 | 43.66 | 43.82 | 43.61 | 43.67 | 2,509,020 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.71 | 43.57 | 43.68 | 1,376,827 | +0.31(+0.72%) |
Oct 25, 2019 | 43.08 | 43.47 | 43.06 | 43.37 | 1,192,795 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,360 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.05 | 42.85 | 43.04 | 1,092,054 | +0.12(+0.28%) |
Oct 22, 2019 | 43.37 | 43.41 | 42.89 | 42.92 | 2,070,836 | -0.36(-0.83%) |
Oct 21, 2019 | 43.23 | 43.30 | 43.07 | 43.27 | 1,098,354 | +0.23(+0.54%) |
Oct 18, 2019 | 43.30 | 43.39 | 42.90 | 43.04 | 1,419,556 | -0.32(-0.74%) |
Oct 17, 2019 | 43.48 | 43.54 | 43.31 | 43.36 | 1,529,439 | +0.10(+0.23%) |
Oct 16, 2019 | 43.24 | 43.34 | 43.12 | 43.26 | 1,213,923 | -0.07(-0.17%) |
Oct 15, 2019 | 43.07 | 43.43 | 43.07 | 43.34 | 2,242,643 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,468 | -0.00(-0.01%) |
Oct 11, 2019 | 43.02 | 43.32 | 42.93 | 42.93 | 2,806,479 | +0.35(+0.82%) |
Oct 10, 2019 | 42.33 | 42.73 | 42.33 | 42.58 | 1,485,471 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,915 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.94 | 41.94 | 1,872,927 | -0.69(-1.61%) |
Oct 07, 2019 | 42.67 | 42.90 | 42.56 | 42.63 | 1,371,990 | -0.17(-0.41%) |
Oct 04, 2019 | 42.34 | 42.84 | 42.32 | 42.80 | 2,495,205 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.24 | 41.41 | 42.23 | 3,079,131 | +0.44(+1.04%) |
Oct 02, 2019 | 42.29 | 42.29 | 41.60 | 41.80 | 2,479,349 | -0.76(-1.79%) |
Oct 01, 2019 | 43.13 | 43.24 | 42.53 | 42.56 | 2,275,695 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,937 | +0.21(+0.48%) |
Sep 27, 2019 | 43.27 | 43.29 | 42.55 | 42.82 | 1,776,432 | -0.35(-0.80%) |
Sep 26, 2019 | 43.22 | 43.29 | 42.92 | 43.17 | 1,613,449 | -0.02(-0.06%) |
Sep 25, 2019 | 42.94 | 43.28 | 42.68 | 43.20 | 1,553,976 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.59 | 42.80 | 42.96 | 2,254,810 | -0.39(-0.89%) |
Sep 23, 2019 | 43.23 | 43.44 | 43.23 | 43.34 | 947,237 | -0.02(-0.05%) |
Sep 20, 2019 | 43.72 | 43.75 | 43.25 | 43.36 | 2,918,948 | -0.24(-0.56%) |
Sep 19, 2019 | 43.58 | 43.81 | 43.55 | 43.61 | 1,521,467 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.51 | 920,721 | +0.01(+0.02%) |
Sep 17, 2019 | 43.32 | 43.51 | 43.32 | 43.51 | 1,184,972 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.39 | 43.23 | 43.31 | 1,257,620 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.65 | 43.41 | 43.46 | 1,076,396 | -0.10(-0.24%) |
Sep 12, 2019 | 43.53 | 43.74 | 43.48 | 43.56 | 2,123,712 | +0.25(+0.58%) |
Sep 11, 2019 | 43.11 | 43.33 | 43.02 | 43.31 | 1,347,766 | +0.23(+0.54%) |
Sep 10, 2019 | 43.11 | 43.11 | 42.73 | 43.08 | 1,472,169 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.15 | 43.30 | 1,529,620 | -0.31(-0.72%) |
Sep 06, 2019 | 43.66 | 43.71 | 43.54 | 43.61 | 885,382 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,656,004 | +0.55(+1.27%) |
Sep 04, 2019 | 42.95 | 43.05 | 42.80 | 43.05 | 1,331,922 | +0.45(+1.05%) |