Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.83 | 47.08 | 46.13 | 46.82 | 392,300 | -0.38(-0.81%) |
Nov 27, 2019 | 47.18 | 47.50 | 46.83 | 47.20 | 506,900 | -0.04(-0.08%) |
Nov 26, 2019 | 47.44 | 47.58 | 46.69 | 47.24 | 1,019,483 | +0.14(+0.30%) |
Nov 25, 2019 | 46.97 | 47.38 | 46.52 | 47.10 | 1,161,041 | +0.61(+1.31%) |
Nov 22, 2019 | 46.60 | 46.75 | 45.82 | 46.49 | 555,500 | +0.10(+0.22%) |
Nov 21, 2019 | 45.98 | 46.58 | 45.61 | 46.39 | 887,768 | +0.37(+0.80%) |
Nov 20, 2019 | 44.66 | 46.48 | 44.66 | 46.02 | 1,596,382 | +0.77(+1.70%) |
Nov 19, 2019 | 44.57 | 45.47 | 44.07 | 45.25 | 1,076,394 | +0.98(+2.21%) |
Nov 18, 2019 | 44.10 | 44.67 | 43.89 | 44.27 | 816,664 | -0.08(-0.18%) |
Nov 15, 2019 | 44.08 | 45.00 | 43.75 | 44.35 | 1,087,400 | -0.19(-0.43%) |
Nov 14, 2019 | 42.47 | 45.20 | 41.50 | 44.54 | 1,445,297 | +1.62(+3.77%) |
Nov 13, 2019 | 42.80 | 43.64 | 42.30 | 42.92 | 969,713 | -0.13(-0.30%) |
Nov 12, 2019 | 42.19 | 43.27 | 42.14 | 43.05 | 470,681 | +0.99(+2.35%) |
Nov 11, 2019 | 42.41 | 42.86 | 42.02 | 42.06 | 432,237 | -0.86(-2.00%) |
Nov 08, 2019 | 43.20 | 43.84 | 42.73 | 42.92 | 480,400 | -0.53(-1.22%) |
Nov 07, 2019 | 43.24 | 44.23 | 43.06 | 43.45 | 848,939 | +0.85(+2.00%) |
Nov 06, 2019 | 42.73 | 42.73 | 41.66 | 42.60 | 444,134 | -0.27(-0.63%) |
Nov 05, 2019 | 43.49 | 44.27 | 42.69 | 42.87 | 803,135 | +0.01(+0.02%) |
Nov 04, 2019 | 43.50 | 43.83 | 42.21 | 42.86 | 597,348 | +1.07(+2.56%) |
Nov 01, 2019 | 42.20 | 42.89 | 41.45 | 41.79 | 958,300 | +0.11(+0.26%) |
Oct 31, 2019 | 41.75 | 41.85 | 41.22 | 41.68 | 298,239 | -0.23(-0.55%) |
Oct 30, 2019 | 41.77 | 42.29 | 41.56 | 41.91 | 354,922 | +0.14(+0.34%) |
Oct 29, 2019 | 42.14 | 42.14 | 40.72 | 41.77 | 314,603 | -0.54(-1.28%) |
Oct 28, 2019 | 42.31 | 43.49 | 42.18 | 42.31 | 635,103 | +0.62(+1.49%) |
Oct 25, 2019 | 41.70 | 42.37 | 41.24 | 41.69 | 465,200 | +0.04(+0.10%) |
Oct 24, 2019 | 40.93 | 41.79 | 40.93 | 41.65 | 530,893 | +0.95(+2.33%) |
Oct 23, 2019 | 39.63 | 40.82 | 39.36 | 40.70 | 446,926 | +0.83(+2.08%) |
Oct 22, 2019 | 41.37 | 41.64 | 39.74 | 39.87 | 523,957 | -1.34(-3.25%) |
Oct 21, 2019 | 41.21 | 41.95 | 40.79 | 41.21 | 469,882 | +0.69(+1.70%) |
Oct 18, 2019 | 41.81 | 42.13 | 40.37 | 40.52 | 945,300 | -1.36(-3.25%) |
Oct 17, 2019 | 41.95 | 42.01 | 41.03 | 41.88 | 641,845 | +0.11(+0.26%) |
Oct 16, 2019 | 40.89 | 41.87 | 40.75 | 41.77 | 380,196 | +0.31(+0.75%) |
Oct 15, 2019 | 41.85 | 41.99 | 41.36 | 41.46 | 232,143 | -0.15(-0.36%) |
Oct 14, 2019 | 41.56 | 42.15 | 41.25 | 41.61 | 390,751 | -0.24(-0.57%) |
Oct 11, 2019 | 40.88 | 42.78 | 40.88 | 41.85 | 1,075,000 | +1.79(+4.47%) |
Oct 10, 2019 | 39.15 | 40.50 | 38.85 | 40.06 | 561,998 | +0.91(+2.32%) |
Oct 09, 2019 | 39.24 | 39.59 | 38.04 | 39.15 | 1,123,959 | +0.63(+1.64%) |
Oct 08, 2019 | 40.25 | 40.34 | 38.50 | 38.52 | 929,431 | -2.37(-5.80%) |
Oct 07, 2019 | 41.15 | 41.59 | 40.78 | 40.89 | 395,282 | -0.44(-1.06%) |
Oct 04, 2019 | 41.04 | 41.66 | 40.73 | 41.33 | 413,600 | +0.53(+1.30%) |
Oct 03, 2019 | 39.61 | 40.85 | 38.89 | 40.80 | 739,322 | +1.26(+3.19%) |
Oct 02, 2019 | 39.78 | 39.98 | 38.77 | 39.54 | 517,406 | -0.63(-1.57%) |
Oct 01, 2019 | 40.18 | 40.78 | 39.60 | 40.17 | 398,971 | +0.09(+0.22%) |
Sep 30, 2019 | 39.84 | 41.19 | 39.66 | 40.08 | 928,091 | +0.67(+1.70%) |
Sep 27, 2019 | 42.40 | 42.60 | 38.96 | 39.41 | 2,110,800 | -2.73(-6.48%) |
Sep 26, 2019 | 42.78 | 42.87 | 42.08 | 42.14 | 700,869 | -0.38(-0.89%) |
Sep 25, 2019 | 42.04 | 42.69 | 41.18 | 42.52 | 734,618 | +0.03(+0.07%) |
Sep 24, 2019 | 43.03 | 43.51 | 41.91 | 42.49 | 696,605 | -0.25(-0.58%) |
Sep 23, 2019 | 43.11 | 44.07 | 42.72 | 42.74 | 457,202 | -0.86(-1.97%) |
Sep 20, 2019 | 44.73 | 44.73 | 43.15 | 43.60 | 1,227,100 | -0.65(-1.47%) |
Sep 19, 2019 | 43.59 | 45.13 | 43.53 | 44.25 | 1,314,242 | +0.85(+1.96%) |
Sep 18, 2019 | 43.10 | 43.42 | 42.50 | 43.40 | 705,814 | +0.34(+0.79%) |
Sep 17, 2019 | 41.89 | 43.59 | 41.52 | 43.06 | 454,060 | +0.69(+1.63%) |
Sep 16, 2019 | 42.69 | 43.20 | 41.92 | 42.37 | 535,210 | -0.90(-2.08%) |
Sep 13, 2019 | 43.40 | 43.68 | 42.53 | 43.27 | 701,200 | +0.08(+0.19%) |
Sep 12, 2019 | 42.58 | 43.98 | 42.30 | 43.19 | 809,323 | +1.02(+2.42%) |
Sep 11, 2019 | 41.00 | 42.90 | 40.23 | 42.17 | 1,016,840 | +1.69(+4.17%) |
Sep 10, 2019 | 40.83 | 40.90 | 39.35 | 40.48 | 880,212 | -0.51(-1.24%) |
Sep 09, 2019 | 42.00 | 42.40 | 40.69 | 40.99 | 715,434 | -1.08(-2.57%) |
Sep 06, 2019 | 41.93 | 42.19 | 41.42 | 42.07 | 474,400 | +0.44(+1.06%) |
Sep 05, 2019 | 41.30 | 42.00 | 41.09 | 41.63 | 717,056 | +0.50(+1.22%) |
Sep 04, 2019 | 40.38 | 41.46 | 39.77 | 41.13 | 599,247 | +1.37(+3.45%) |