Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.34 | 42.10 | 41.33 | 41.97 | 1,990,200 | +0.16(+0.38%) |
Nov 27, 2019 | 41.34 | 41.91 | 41.34 | 41.81 | 1,629,500 | +0.34(+0.82%) |
Nov 26, 2019 | 41.32 | 41.60 | 40.79 | 41.47 | 2,552,003 | +0.40(+0.97%) |
Nov 25, 2019 | 40.37 | 41.48 | 40.37 | 41.07 | 2,125,477 | +0.61(+1.51%) |
Nov 22, 2019 | 40.18 | 40.69 | 40.01 | 40.46 | 1,755,400 | +0.37(+0.92%) |
Nov 21, 2019 | 40.08 | 40.19 | 39.67 | 40.09 | 2,598,023 | -0.06(-0.15%) |
Nov 20, 2019 | 38.97 | 40.22 | 38.80 | 40.15 | 2,712,956 | +0.72(+1.83%) |
Nov 19, 2019 | 39.36 | 39.66 | 39.17 | 39.43 | 4,841,032 | -0.64(-1.60%) |
Nov 18, 2019 | 38.13 | 40.31 | 38.10 | 40.07 | 16,520,325 | +4.28(+11.96%) |
Nov 15, 2019 | 34.70 | 36.00 | 34.70 | 35.79 | 4,712,200 | +1.23(+3.56%) |
Nov 14, 2019 | 34.01 | 34.60 | 33.84 | 34.56 | 1,781,974 | +0.68(+2.01%) |
Nov 13, 2019 | 33.75 | 33.95 | 33.62 | 33.88 | 1,195,250 | +0.01(+0.03%) |
Nov 12, 2019 | 33.97 | 34.16 | 33.69 | 33.87 | 1,346,713 | -0.36(-1.05%) |
Nov 11, 2019 | 33.96 | 34.46 | 33.82 | 34.23 | 1,092,970 | +0.07(+0.20%) |
Nov 08, 2019 | 33.96 | 34.37 | 33.86 | 34.16 | 1,660,600 | +0.09(+0.26%) |
Nov 07, 2019 | 34.40 | 34.55 | 33.96 | 34.07 | 1,887,200 | -0.13(-0.38%) |
Nov 06, 2019 | 34.42 | 34.47 | 34.05 | 34.20 | 1,915,322 | -0.32(-0.93%) |
Nov 05, 2019 | 34.12 | 34.54 | 34.07 | 34.52 | 2,253,397 | +0.28(+0.82%) |
Nov 04, 2019 | 33.90 | 34.33 | 33.75 | 34.24 | 1,261,810 | +0.39(+1.15%) |
Nov 01, 2019 | 33.55 | 33.88 | 33.32 | 33.85 | 1,468,400 | +0.46(+1.38%) |
Oct 31, 2019 | 33.58 | 33.84 | 33.01 | 33.39 | 2,533,524 | -0.18(-0.54%) |
Oct 30, 2019 | 33.75 | 33.83 | 33.42 | 33.57 | 1,477,386 | -0.09(-0.27%) |
Oct 29, 2019 | 33.12 | 33.76 | 33.12 | 33.66 | 2,400,285 | +0.08(+0.24%) |
Oct 28, 2019 | 32.50 | 34.07 | 32.46 | 33.58 | 5,081,888 | +1.31(+4.06%) |
Oct 25, 2019 | 32.68 | 32.73 | 32.00 | 32.27 | 3,228,400 | -0.43(-1.31%) |
Oct 24, 2019 | 32.54 | 32.76 | 32.29 | 32.70 | 2,788,038 | +0.72(+2.25%) |
Oct 23, 2019 | 32.17 | 32.27 | 31.66 | 31.98 | 2,109,364 | -0.20(-0.62%) |
Oct 22, 2019 | 32.63 | 32.80 | 31.77 | 32.18 | 4,767,123 | -0.58(-1.77%) |
Oct 21, 2019 | 32.54 | 33.29 | 32.09 | 32.76 | 13,382,519 | +3.00(+10.08%) |
Oct 18, 2019 | 30.60 | 30.66 | 29.50 | 29.76 | 4,379,600 | -0.53(-1.75%) |
Oct 17, 2019 | 30.10 | 30.35 | 29.93 | 30.29 | 5,132,137 | +0.09(+0.30%) |
Oct 16, 2019 | 30.74 | 30.87 | 30.07 | 30.20 | 3,583,147 | -0.32(-1.05%) |
Oct 15, 2019 | 30.90 | 31.13 | 30.32 | 30.52 | 7,040,384 | +0.22(+0.73%) |
Oct 14, 2019 | 31.00 | 31.62 | 30.25 | 30.30 | 7,994,055 | +0.31(+1.03%) |
Oct 11, 2019 | 31.74 | 32.63 | 28.91 | 29.99 | 34,463,300 | -5.57(-15.66%) |
Oct 10, 2019 | 35.58 | 36.11 | 35.48 | 35.56 | 2,263,539 | -0.10(-0.28%) |
Oct 09, 2019 | 35.62 | 35.86 | 35.47 | 35.66 | 1,582,796 | +0.26(+0.73%) |
Oct 08, 2019 | 34.96 | 35.57 | 34.90 | 35.40 | 6,023,375 | +0.12(+0.34%) |
Oct 07, 2019 | 35.25 | 35.45 | 35.12 | 35.28 | 1,764,295 | -0.08(-0.23%) |
Oct 04, 2019 | 35.05 | 35.41 | 34.92 | 35.36 | 2,401,200 | +0.43(+1.23%) |
Oct 03, 2019 | 34.24 | 35.03 | 33.81 | 34.93 | 2,655,015 | +0.90(+2.64%) |
Oct 02, 2019 | 34.67 | 34.71 | 33.97 | 34.03 | 3,495,636 | -0.73(-2.10%) |
Oct 01, 2019 | 35.28 | 35.59 | 34.74 | 34.76 | 3,126,173 | -0.25(-0.71%) |
Sep 30, 2019 | 35.30 | 35.31 | 34.62 | 35.01 | 3,088,692 | -0.25(-0.71%) |
Sep 27, 2019 | 36.18 | 36.19 | 35.09 | 35.26 | 1,617,700 | -0.91(-2.52%) |
Sep 26, 2019 | 36.34 | 36.43 | 36.00 | 36.17 | 1,434,109 | -0.31(-0.85%) |
Sep 25, 2019 | 35.91 | 36.67 | 35.42 | 36.48 | 1,498,864 | +0.47(+1.31%) |
Sep 24, 2019 | 36.72 | 36.74 | 35.74 | 36.01 | 2,245,791 | -0.58(-1.57%) |
Sep 23, 2019 | 36.28 | 36.73 | 36.02 | 36.59 | 3,104,563 | +0.81(+2.28%) |
Sep 20, 2019 | 37.51 | 37.61 | 35.77 | 35.77 | 4,740,800 | -1.67(-4.46%) |
Sep 19, 2019 | 37.76 | 37.85 | 37.26 | 37.44 | 1,695,613 | +0.11(+0.29%) |
Sep 18, 2019 | 37.96 | 38.14 | 37.03 | 37.33 | 2,208,218 | -0.35(-0.93%) |
Sep 17, 2019 | 38.12 | 38.12 | 37.56 | 37.68 | 1,457,745 | -0.35(-0.92%) |
Sep 16, 2019 | 37.93 | 38.31 | 37.88 | 38.03 | 688,200 | +0.15(+0.40%) |
Sep 13, 2019 | 38.09 | 38.15 | 37.76 | 37.88 | 773,700 | +0.14(+0.37%) |
Sep 12, 2019 | 37.88 | 38.16 | 37.61 | 37.74 | 656,673 | +0.08(+0.21%) |
Sep 11, 2019 | 37.66 | 37.87 | 37.50 | 37.66 | 1,032,306 | +0.18(+0.48%) |
Sep 10, 2019 | 37.74 | 37.80 | 37.11 | 37.48 | 1,566,668 | +0.00(+0.00%) |
Sep 09, 2019 | 38.12 | 38.16 | 37.22 | 37.48 | 2,367,290 | -0.51(-1.34%) |
Sep 06, 2019 | 38.15 | 38.35 | 37.97 | 37.99 | 1,400,400 | -0.09(-0.24%) |
Sep 05, 2019 | 37.93 | 38.16 | 37.35 | 38.08 | 1,389,243 | +0.12(+0.32%) |
Sep 04, 2019 | 37.52 | 38.01 | 37.31 | 37.96 | 1,129,965 | +0.86(+2.32%) |