Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.41 | 44.16 | 43.20 | 43.86 | 273,293 | +0.26(+0.58%) |
Nov 27, 2019 | 44.00 | 44.19 | 42.84 | 43.61 | 449,701 | -0.17(-0.38%) |
Nov 26, 2019 | 44.41 | 44.83 | 43.32 | 43.78 | 1,631,347 | -0.54(-1.21%) |
Nov 25, 2019 | 43.88 | 44.64 | 43.78 | 44.31 | 1,302,721 | +0.67(+1.52%) |
Nov 22, 2019 | 43.55 | 44.05 | 43.28 | 43.65 | 441,733 | +0.14(+0.32%) |
Nov 21, 2019 | 43.59 | 44.49 | 43.14 | 43.51 | 728,052 | -0.22(-0.49%) |
Nov 20, 2019 | 43.07 | 43.99 | 43.05 | 43.73 | 1,152,202 | +1.37(+3.24%) |
Nov 19, 2019 | 42.83 | 43.06 | 42.25 | 42.36 | 534,015 | -0.25(-0.60%) |
Nov 18, 2019 | 42.13 | 43.07 | 42.09 | 42.61 | 525,083 | +0.37(+0.88%) |
Nov 15, 2019 | 42.14 | 42.57 | 41.38 | 42.24 | 710,103 | +0.38(+0.91%) |
Nov 14, 2019 | 42.42 | 42.58 | 41.41 | 41.86 | 524,648 | -0.56(-1.32%) |
Nov 13, 2019 | 41.98 | 43.08 | 41.93 | 42.41 | 488,274 | +0.25(+0.60%) |
Nov 12, 2019 | 42.11 | 42.83 | 41.56 | 42.16 | 631,147 | +0.21(+0.49%) |
Nov 11, 2019 | 41.81 | 42.05 | 40.78 | 41.95 | 334,664 | +0.17(+0.40%) |
Nov 08, 2019 | 40.72 | 42.10 | 40.51 | 41.79 | 776,710 | +1.19(+2.94%) |
Nov 07, 2019 | 40.13 | 41.30 | 39.66 | 40.59 | 928,158 | +0.87(+2.19%) |
Nov 06, 2019 | 39.05 | 40.21 | 39.05 | 39.72 | 632,839 | +0.43(+1.10%) |
Nov 05, 2019 | 39.99 | 40.13 | 38.91 | 39.29 | 1,234,429 | -0.59(-1.47%) |
Nov 04, 2019 | 40.81 | 41.05 | 39.66 | 39.88 | 895,835 | -0.89(-2.18%) |
Nov 01, 2019 | 41.06 | 41.44 | 40.60 | 40.77 | 1,418,674 | -0.10(-0.24%) |
Oct 31, 2019 | 40.86 | 41.47 | 40.76 | 40.87 | 674,640 | -0.19(-0.45%) |
Oct 30, 2019 | 40.89 | 41.23 | 40.04 | 41.05 | 666,076 | +0.14(+0.34%) |
Oct 29, 2019 | 41.11 | 41.66 | 40.33 | 40.92 | 1,046,172 | -0.04(-0.10%) |
Oct 28, 2019 | 40.20 | 41.26 | 39.99 | 40.96 | 1,215,564 | +0.97(+2.42%) |
Oct 25, 2019 | 40.44 | 40.99 | 39.66 | 39.99 | 705,097 | -0.27(-0.68%) |
Oct 24, 2019 | 39.70 | 40.55 | 39.15 | 40.26 | 877,476 | +0.69(+1.73%) |
Oct 23, 2019 | 40.39 | 41.41 | 39.15 | 39.58 | 2,266,077 | -1.47(-3.58%) |
Oct 22, 2019 | 41.93 | 42.88 | 40.88 | 41.04 | 1,300,288 | -0.71(-1.71%) |
Oct 21, 2019 | 40.54 | 41.85 | 40.48 | 41.76 | 2,673,649 | +1.14(+2.80%) |
Oct 18, 2019 | 42.09 | 42.35 | 39.38 | 40.62 | 10,393,705 | -1.71(-4.05%) |
Oct 17, 2019 | 42.16 | 43.26 | 41.11 | 42.34 | 1,538,228 | +0.96(+2.32%) |
Oct 16, 2019 | 39.81 | 41.68 | 39.61 | 41.38 | 1,499,700 | +2.31(+5.91%) |
Oct 15, 2019 | 39.10 | 40.03 | 38.42 | 39.07 | 368,122 | +0.00(+0.00%) |
Oct 14, 2019 | 39.38 | 39.45 | 38.16 | 39.07 | 287,183 | -0.35(-0.89%) |
Oct 11, 2019 | 40.49 | 41.11 | 37.51 | 39.42 | 1,103,005 | -0.76(-1.90%) |
Oct 10, 2019 | 38.91 | 40.95 | 38.49 | 40.18 | 774,688 | +1.19(+3.06%) |
Oct 09, 2019 | 38.00 | 39.04 | 37.74 | 38.99 | 444,725 | +0.98(+2.58%) |
Oct 08, 2019 | 39.12 | 39.35 | 37.71 | 38.01 | 449,321 | -1.34(-3.41%) |
Oct 07, 2019 | 38.70 | 39.56 | 38.23 | 39.35 | 404,022 | +0.54(+1.39%) |
Oct 04, 2019 | 38.40 | 39.24 | 38.29 | 38.81 | 500,576 | +0.49(+1.28%) |
Oct 03, 2019 | 37.44 | 38.47 | 36.44 | 38.32 | 644,848 | +0.56(+1.48%) |
Oct 02, 2019 | 36.87 | 38.30 | 36.10 | 37.76 | 1,515,849 | +0.74(+2.01%) |
Oct 01, 2019 | 36.61 | 37.98 | 36.49 | 37.02 | 1,699,531 | +0.82(+2.27%) |
Sep 30, 2019 | 35.65 | 36.31 | 34.81 | 36.20 | 1,913,000 | +0.45(+1.26%) |
Sep 27, 2019 | 36.59 | 36.78 | 35.38 | 35.75 | 1,731,994 | -0.87(-2.37%) |
Sep 26, 2019 | 38.69 | 38.95 | 35.32 | 36.61 | 1,607,902 | -2.30(-5.90%) |
Sep 25, 2019 | 38.61 | 38.99 | 38.11 | 38.91 | 506,655 | +0.22(+0.56%) |
Sep 24, 2019 | 39.45 | 39.49 | 38.49 | 38.69 | 564,788 | -0.61(-1.54%) |
Sep 23, 2019 | 39.15 | 39.43 | 38.76 | 39.30 | 568,950 | -0.10(-0.25%) |
Sep 20, 2019 | 38.80 | 39.81 | 38.48 | 39.40 | 1,152,756 | +0.58(+1.49%) |
Sep 19, 2019 | 39.28 | 39.28 | 38.30 | 38.82 | 388,498 | -0.49(-1.25%) |
Sep 18, 2019 | 38.37 | 39.88 | 38.17 | 39.31 | 1,158,445 | +1.05(+2.74%) |
Sep 17, 2019 | 38.55 | 39.61 | 38.23 | 38.26 | 569,146 | -0.41(-1.06%) |
Sep 16, 2019 | 38.11 | 38.83 | 37.54 | 38.68 | 967,777 | +0.37(+0.97%) |
Sep 13, 2019 | 39.68 | 40.12 | 38.23 | 38.30 | 830,548 | -0.63(-1.61%) |
Sep 12, 2019 | 39.86 | 40.50 | 38.73 | 38.93 | 627,801 | -0.92(-2.31%) |
Sep 11, 2019 | 39.74 | 40.82 | 39.22 | 39.85 | 649,375 | -0.04(-0.10%) |
Sep 10, 2019 | 40.50 | 40.55 | 39.43 | 39.89 | 647,390 | -0.71(-1.76%) |
Sep 09, 2019 | 41.17 | 41.65 | 39.72 | 40.60 | 817,769 | -0.50(-1.21%) |
Sep 06, 2019 | 41.81 | 42.45 | 40.96 | 41.10 | 412,311 | -0.55(-1.32%) |
Sep 05, 2019 | 41.66 | 42.13 | 40.96 | 41.65 | 450,568 | +0.42(+1.02%) |
Sep 04, 2019 | 39.93 | 41.40 | 39.20 | 41.23 | 756,945 | +1.51(+3.80%) |