Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.30 | 42.38 | 41.67 | 41.70 | 121,275 | -0.88(-2.07%) |
Nov 27, 2019 | 42.91 | 42.97 | 42.32 | 42.58 | 174,807 | -0.25(-0.59%) |
Nov 26, 2019 | 41.50 | 42.95 | 41.50 | 42.83 | 336,586 | +1.29(+3.10%) |
Nov 25, 2019 | 40.93 | 42.39 | 40.92 | 41.54 | 252,133 | +0.70(+1.72%) |
Nov 22, 2019 | 41.01 | 41.24 | 40.82 | 40.84 | 187,425 | +0.02(+0.06%) |
Nov 21, 2019 | 41.36 | 41.36 | 40.51 | 40.82 | 274,179 | -0.28(-0.68%) |
Nov 20, 2019 | 40.60 | 41.44 | 40.60 | 41.09 | 258,516 | +0.08(+0.20%) |
Nov 19, 2019 | 41.67 | 41.72 | 41.00 | 41.01 | 226,962 | -0.64(-1.55%) |
Nov 18, 2019 | 41.34 | 41.88 | 41.23 | 41.66 | 214,034 | +0.02(+0.06%) |
Nov 15, 2019 | 41.98 | 42.03 | 41.44 | 41.63 | 251,860 | +0.15(+0.35%) |
Nov 14, 2019 | 40.85 | 41.68 | 40.80 | 41.49 | 186,409 | +0.55(+1.35%) |
Nov 13, 2019 | 40.03 | 41.07 | 39.90 | 40.93 | 278,867 | +0.49(+1.20%) |
Nov 12, 2019 | 41.08 | 41.11 | 39.85 | 40.45 | 611,529 | -0.74(-1.79%) |
Nov 11, 2019 | 41.14 | 41.53 | 41.13 | 41.19 | 167,034 | -0.42(-1.01%) |
Nov 08, 2019 | 42.37 | 42.52 | 41.23 | 41.61 | 241,640 | -0.97(-2.27%) |
Nov 07, 2019 | 42.19 | 42.76 | 42.12 | 42.57 | 243,910 | +0.78(+1.86%) |
Nov 06, 2019 | 41.83 | 42.08 | 41.57 | 41.79 | 500,981 | -0.09(-0.21%) |
Nov 05, 2019 | 41.23 | 42.17 | 41.23 | 41.88 | 367,517 | +0.84(+2.04%) |
Nov 04, 2019 | 40.77 | 41.19 | 40.37 | 41.05 | 409,188 | +0.47(+1.16%) |
Nov 01, 2019 | 42.36 | 42.53 | 40.21 | 40.58 | 597,386 | -1.49(-3.53%) |
Oct 31, 2019 | 42.55 | 42.56 | 41.56 | 42.06 | 547,707 | -0.73(-1.71%) |
Oct 30, 2019 | 43.22 | 43.22 | 42.50 | 42.79 | 290,076 | -0.57(-1.31%) |
Oct 29, 2019 | 43.53 | 43.94 | 43.08 | 43.36 | 390,723 | -0.26(-0.60%) |
Oct 28, 2019 | 41.96 | 43.73 | 41.96 | 43.62 | 592,552 | +1.83(+4.39%) |
Oct 25, 2019 | 40.58 | 43.77 | 40.37 | 41.79 | 913,331 | +1.61(+4.02%) |
Oct 24, 2019 | 40.18 | 40.46 | 39.89 | 40.17 | 274,874 | +0.19(+0.49%) |
Oct 23, 2019 | 39.74 | 40.02 | 39.50 | 39.98 | 279,773 | +0.33(+0.84%) |
Oct 22, 2019 | 39.29 | 39.80 | 38.78 | 39.64 | 159,963 | +0.35(+0.89%) |
Oct 21, 2019 | 39.60 | 40.00 | 39.26 | 39.29 | 316,016 | +0.03(+0.08%) |
Oct 18, 2019 | 38.73 | 39.46 | 38.73 | 39.26 | 261,233 | +0.29(+0.75%) |
Oct 17, 2019 | 38.65 | 39.08 | 38.22 | 38.97 | 259,089 | +0.57(+1.48%) |
Oct 16, 2019 | 38.22 | 39.16 | 38.20 | 38.40 | 291,482 | +0.18(+0.47%) |
Oct 15, 2019 | 37.16 | 38.23 | 36.78 | 38.22 | 323,122 | +1.26(+3.40%) |
Oct 14, 2019 | 36.77 | 37.22 | 36.66 | 36.97 | 447,605 | +0.01(+0.02%) |
Oct 11, 2019 | 37.29 | 37.89 | 36.93 | 36.96 | 636,202 | +0.36(+0.98%) |
Oct 10, 2019 | 36.80 | 37.50 | 36.49 | 36.60 | 494,299 | -0.06(-0.18%) |
Oct 09, 2019 | 36.80 | 36.95 | 36.39 | 36.67 | 313,504 | +0.29(+0.80%) |
Oct 08, 2019 | 36.21 | 36.90 | 36.06 | 36.37 | 254,495 | -0.35(-0.95%) |
Oct 07, 2019 | 36.91 | 36.95 | 36.39 | 36.72 | 466,744 | -0.16(-0.44%) |
Oct 04, 2019 | 37.04 | 37.44 | 36.57 | 36.88 | 291,299 | -0.15(-0.42%) |
Oct 03, 2019 | 37.41 | 37.48 | 36.63 | 37.04 | 279,003 | -0.45(-1.21%) |
Oct 02, 2019 | 38.91 | 38.96 | 37.28 | 37.49 | 470,110 | -1.73(-4.41%) |
Oct 01, 2019 | 40.12 | 40.28 | 39.21 | 39.22 | 363,225 | -0.67(-1.69%) |
Sep 30, 2019 | 39.85 | 40.13 | 39.62 | 39.90 | 320,375 | +0.23(+0.57%) |
Sep 27, 2019 | 39.01 | 39.72 | 39.01 | 39.67 | 485,007 | +0.75(+1.94%) |
Sep 26, 2019 | 38.71 | 39.08 | 38.52 | 38.91 | 209,733 | +0.20(+0.52%) |
Sep 25, 2019 | 37.55 | 38.88 | 37.55 | 38.71 | 322,710 | +1.23(+3.27%) |
Sep 24, 2019 | 38.04 | 38.28 | 37.05 | 37.48 | 391,752 | -0.60(-1.58%) |
Sep 23, 2019 | 37.82 | 38.35 | 37.62 | 38.09 | 312,138 | -0.03(-0.09%) |
Sep 20, 2019 | 38.84 | 38.91 | 38.11 | 38.12 | 804,155 | -0.67(-1.74%) |
Sep 19, 2019 | 38.98 | 39.45 | 38.79 | 38.79 | 408,672 | -0.04(-0.10%) |
Sep 18, 2019 | 39.25 | 39.29 | 38.64 | 38.83 | 354,185 | -0.38(-0.97%) |
Sep 17, 2019 | 39.47 | 39.47 | 39.05 | 39.21 | 274,804 | -0.46(-1.17%) |
Sep 16, 2019 | 39.38 | 39.88 | 39.17 | 39.68 | 318,363 | -0.05(-0.12%) |
Sep 13, 2019 | 39.69 | 40.03 | 39.32 | 39.72 | 394,684 | +0.05(+0.12%) |
Sep 12, 2019 | 40.19 | 40.23 | 39.10 | 39.68 | 423,508 | -0.55(-1.37%) |
Sep 11, 2019 | 40.01 | 40.33 | 39.35 | 40.23 | 393,468 | +0.53(+1.33%) |
Sep 10, 2019 | 38.64 | 39.74 | 38.23 | 39.70 | 589,517 | +1.08(+2.79%) |
Sep 09, 2019 | 38.02 | 38.65 | 37.72 | 38.62 | 675,383 | +0.88(+2.32%) |
Sep 06, 2019 | 38.05 | 38.15 | 37.42 | 37.74 | 278,238 | -0.19(-0.49%) |
Sep 05, 2019 | 37.73 | 38.59 | 37.56 | 37.93 | 316,277 | +0.84(+2.28%) |
Sep 04, 2019 | 37.23 | 37.40 | 36.82 | 37.09 | 355,892 | +0.28(+0.75%) |