Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.98 | 43.20 | 42.66 | 42.83 | 31,200 | -0.31(-0.72%) |
Nov 27, 2019 | 43.47 | 43.76 | 42.94 | 43.14 | 62,700 | -0.10(-0.23%) |
Nov 26, 2019 | 42.67 | 43.32 | 42.66 | 43.24 | 68,762 | +0.65(+1.53%) |
Nov 25, 2019 | 42.17 | 42.60 | 42.12 | 42.59 | 56,935 | +0.36(+0.85%) |
Nov 22, 2019 | 42.18 | 42.36 | 41.94 | 42.23 | 31,300 | +0.02(+0.05%) |
Nov 21, 2019 | 42.43 | 42.43 | 41.96 | 42.21 | 116,592 | -0.05(-0.12%) |
Nov 20, 2019 | 41.95 | 42.26 | 41.89 | 42.26 | 115,707 | +0.46(+1.10%) |
Nov 19, 2019 | 42.07 | 42.13 | 41.58 | 41.80 | 70,059 | +0.25(+0.60%) |
Nov 18, 2019 | 41.18 | 41.59 | 40.91 | 41.55 | 53,867 | +0.42(+1.02%) |
Nov 15, 2019 | 40.56 | 41.28 | 40.25 | 41.13 | 54,400 | +0.73(+1.81%) |
Nov 14, 2019 | 40.43 | 40.86 | 40.33 | 40.40 | 44,500 | +0.09(+0.22%) |
Nov 13, 2019 | 39.60 | 40.33 | 39.60 | 40.31 | 62,328 | +0.44(+1.10%) |
Nov 12, 2019 | 40.42 | 40.84 | 39.78 | 39.87 | 41,216 | -0.51(-1.26%) |
Nov 11, 2019 | 40.08 | 40.53 | 40.08 | 40.38 | 41,537 | -0.04(-0.10%) |
Nov 08, 2019 | 39.04 | 40.47 | 39.04 | 40.42 | 102,600 | +1.32(+3.38%) |
Nov 07, 2019 | 39.21 | 39.23 | 38.90 | 39.10 | 36,932 | +0.22(+0.57%) |
Nov 06, 2019 | 39.26 | 39.26 | 38.65 | 38.88 | 86,243 | +0.00(+0.00%) |
Nov 05, 2019 | 39.88 | 40.01 | 38.85 | 38.88 | 82,666 | -0.92(-2.31%) |
Nov 04, 2019 | 39.42 | 39.89 | 39.32 | 39.80 | 59,052 | +0.25(+0.63%) |
Nov 01, 2019 | 39.41 | 39.65 | 39.25 | 39.55 | 73,800 | +0.64(+1.64%) |
Oct 31, 2019 | 39.13 | 39.20 | 38.68 | 38.91 | 67,443 | -0.17(-0.44%) |
Oct 30, 2019 | 39.13 | 39.34 | 38.70 | 39.08 | 104,190 | -0.12(-0.31%) |
Oct 29, 2019 | 39.00 | 39.27 | 38.70 | 39.20 | 62,405 | +0.33(+0.85%) |
Oct 28, 2019 | 38.47 | 39.04 | 38.37 | 38.87 | 69,241 | +0.62(+1.62%) |
Oct 25, 2019 | 38.64 | 38.74 | 38.10 | 38.25 | 39,000 | -0.53(-1.37%) |
Oct 24, 2019 | 39.19 | 39.19 | 38.70 | 38.78 | 44,481 | +0.10(+0.26%) |
Oct 23, 2019 | 39.38 | 39.51 | 38.24 | 38.68 | 50,441 | -0.69(-1.75%) |
Oct 22, 2019 | 39.89 | 39.90 | 39.28 | 39.37 | 48,111 | -0.23(-0.58%) |
Oct 21, 2019 | 39.34 | 39.90 | 39.18 | 39.60 | 46,362 | +0.27(+0.69%) |
Oct 18, 2019 | 40.16 | 40.41 | 39.02 | 39.33 | 86,500 | -1.18(-2.91%) |
Oct 17, 2019 | 40.38 | 40.71 | 40.31 | 40.51 | 38,259 | +0.23(+0.57%) |
Oct 16, 2019 | 40.38 | 40.48 | 39.88 | 40.28 | 91,308 | -0.19(-0.47%) |
Oct 15, 2019 | 40.28 | 41.05 | 40.13 | 40.47 | 52,834 | +0.42(+1.05%) |
Oct 14, 2019 | 40.27 | 40.34 | 40.00 | 40.05 | 21,587 | -0.35(-0.87%) |
Oct 11, 2019 | 40.13 | 40.68 | 39.99 | 40.40 | 72,800 | +0.91(+2.30%) |
Oct 10, 2019 | 39.22 | 39.71 | 39.16 | 39.49 | 40,348 | +0.28(+0.71%) |
Oct 09, 2019 | 39.34 | 39.60 | 39.19 | 39.21 | 45,087 | +0.03(+0.08%) |
Oct 08, 2019 | 39.44 | 39.60 | 39.07 | 39.18 | 39,991 | -0.42(-1.06%) |
Oct 07, 2019 | 39.55 | 39.78 | 39.50 | 39.60 | 32,810 | +0.00(+0.00%) |
Oct 04, 2019 | 39.17 | 39.64 | 39.17 | 39.60 | 41,700 | +0.49(+1.25%) |
Oct 03, 2019 | 38.90 | 39.35 | 38.35 | 39.11 | 48,894 | +0.26(+0.67%) |
Oct 02, 2019 | 39.31 | 39.47 | 38.29 | 38.85 | 78,038 | -0.83(-2.09%) |
Oct 01, 2019 | 40.24 | 40.66 | 39.61 | 39.68 | 58,686 | -0.63(-1.56%) |
Sep 30, 2019 | 39.86 | 40.41 | 39.47 | 40.31 | 78,329 | +0.65(+1.64%) |
Sep 27, 2019 | 39.74 | 40.48 | 39.64 | 39.66 | 111,800 | -0.17(-0.43%) |
Sep 26, 2019 | 39.40 | 39.88 | 39.26 | 39.83 | 87,699 | +0.24(+0.61%) |
Sep 25, 2019 | 39.19 | 39.62 | 38.60 | 39.59 | 50,195 | +0.12(+0.30%) |
Sep 24, 2019 | 39.52 | 39.66 | 39.12 | 39.47 | 71,709 | +0.14(+0.36%) |
Sep 23, 2019 | 39.92 | 39.92 | 39.20 | 39.33 | 88,003 | -0.48(-1.21%) |
Sep 20, 2019 | 39.89 | 40.15 | 39.56 | 39.81 | 74,100 | +0.15(+0.38%) |
Sep 19, 2019 | 39.75 | 39.93 | 39.40 | 39.66 | 68,027 | +0.19(+0.48%) |
Sep 18, 2019 | 39.14 | 39.47 | 38.94 | 39.47 | 47,502 | +0.22(+0.56%) |
Sep 17, 2019 | 39.76 | 39.80 | 39.09 | 39.25 | 155,111 | -0.56(-1.41%) |
Sep 16, 2019 | 39.49 | 39.92 | 39.34 | 39.81 | 109,511 | +0.06(+0.15%) |
Sep 13, 2019 | 39.85 | 39.86 | 39.50 | 39.75 | 93,400 | +0.02(+0.05%) |
Sep 12, 2019 | 39.72 | 40.10 | 39.54 | 39.73 | 78,367 | -0.09(-0.23%) |
Sep 11, 2019 | 39.33 | 40.00 | 39.33 | 39.82 | 76,013 | +0.38(+0.96%) |
Sep 10, 2019 | 39.37 | 39.94 | 39.19 | 39.44 | 90,055 | -0.31(-0.78%) |
Sep 09, 2019 | 39.91 | 39.96 | 39.25 | 39.75 | 95,476 | -0.15(-0.38%) |
Sep 06, 2019 | 40.10 | 40.83 | 39.89 | 39.90 | 136,800 | -0.03(-0.08%) |
Sep 05, 2019 | 36.25 | 40.99 | 36.25 | 39.93 | 292,243 | +3.69(+10.18%) |
Sep 04, 2019 | 35.92 | 36.45 | 35.73 | 36.24 | 142,496 | +0.71(+2.00%) |