Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.59 | 43.64 | 43.17 | 43.17 | 891,229 | -0.54(-1.23%) |
Nov 27, 2019 | 43.87 | 44.06 | 43.61 | 43.71 | 1,865,155 | +0.01(+0.02%) |
Nov 26, 2019 | 43.46 | 43.88 | 43.22 | 43.70 | 3,954,538 | +0.65(+1.51%) |
Nov 25, 2019 | 42.72 | 43.17 | 42.58 | 43.05 | 1,855,058 | +0.33(+0.78%) |
Nov 22, 2019 | 42.76 | 43.04 | 42.39 | 42.72 | 1,796,798 | -0.06(-0.13%) |
Nov 21, 2019 | 42.66 | 42.98 | 42.55 | 42.78 | 2,620,254 | +0.33(+0.79%) |
Nov 20, 2019 | 42.39 | 42.91 | 42.27 | 42.44 | 2,648,306 | +0.14(+0.33%) |
Nov 19, 2019 | 42.24 | 42.54 | 42.05 | 42.30 | 2,896,456 | -0.09(-0.22%) |
Nov 18, 2019 | 42.27 | 42.53 | 42.20 | 42.40 | 2,704,794 | +0.07(+0.18%) |
Nov 15, 2019 | 43.02 | 43.07 | 42.15 | 42.32 | 4,063,579 | -0.42(-0.98%) |
Nov 14, 2019 | 43.10 | 43.37 | 42.41 | 42.74 | 2,196,858 | -0.55(-1.26%) |
Nov 13, 2019 | 43.01 | 43.30 | 42.91 | 43.29 | 1,912,392 | +0.03(+0.06%) |
Nov 12, 2019 | 42.80 | 43.29 | 42.56 | 43.26 | 2,450,546 | +0.45(+1.06%) |
Nov 11, 2019 | 42.65 | 43.02 | 42.65 | 42.80 | 1,062,646 | -0.14(-0.32%) |
Nov 08, 2019 | 42.80 | 42.95 | 42.62 | 42.94 | 1,326,601 | +0.07(+0.15%) |
Nov 07, 2019 | 43.01 | 43.27 | 42.77 | 42.88 | 1,800,281 | +0.11(+0.26%) |
Nov 06, 2019 | 43.05 | 43.24 | 42.22 | 42.77 | 2,931,833 | -0.42(-0.97%) |
Nov 05, 2019 | 42.83 | 43.45 | 42.83 | 43.18 | 3,625,295 | +0.36(+0.84%) |
Nov 04, 2019 | 43.50 | 43.55 | 42.57 | 42.82 | 3,472,950 | -0.45(-1.05%) |
Nov 01, 2019 | 43.13 | 43.28 | 42.79 | 43.28 | 2,386,675 | +0.38(+0.89%) |
Oct 31, 2019 | 42.74 | 43.05 | 42.24 | 42.90 | 3,499,018 | +0.03(+0.06%) |
Oct 30, 2019 | 41.74 | 43.10 | 41.67 | 42.87 | 5,492,774 | +1.46(+3.52%) |
Oct 29, 2019 | 41.17 | 41.72 | 41.12 | 41.41 | 4,894,385 | +0.08(+0.20%) |
Oct 28, 2019 | 41.56 | 41.65 | 40.84 | 41.33 | 3,756,291 | -0.06(-0.13%) |
Oct 25, 2019 | 41.00 | 41.79 | 40.89 | 41.38 | 1,981,923 | +0.42(+1.02%) |
Oct 24, 2019 | 40.99 | 41.15 | 40.53 | 40.97 | 2,042,455 | +0.15(+0.36%) |
Oct 23, 2019 | 41.07 | 41.18 | 40.70 | 40.82 | 2,054,732 | -0.24(-0.59%) |
Oct 22, 2019 | 41.05 | 41.29 | 40.83 | 41.06 | 2,426,054 | +0.14(+0.34%) |
Oct 21, 2019 | 40.93 | 41.13 | 40.53 | 40.92 | 2,409,521 | +0.25(+0.62%) |
Oct 18, 2019 | 40.49 | 40.92 | 40.34 | 40.67 | 2,161,980 | +0.19(+0.48%) |
Oct 17, 2019 | 40.76 | 41.12 | 40.43 | 40.48 | 2,191,715 | -0.04(-0.09%) |
Oct 16, 2019 | 39.94 | 40.86 | 39.80 | 40.51 | 3,636,793 | +0.52(+1.30%) |
Oct 15, 2019 | 39.53 | 40.20 | 39.50 | 39.99 | 2,274,062 | +0.57(+1.44%) |
Oct 14, 2019 | 39.46 | 39.59 | 39.29 | 39.43 | 1,764,858 | -0.29(-0.72%) |
Oct 11, 2019 | 39.23 | 40.09 | 39.23 | 39.71 | 3,113,265 | +0.90(+2.32%) |
Oct 10, 2019 | 38.58 | 39.18 | 38.56 | 38.82 | 3,060,414 | -0.00(-0.01%) |
Oct 09, 2019 | 38.76 | 38.94 | 38.41 | 38.82 | 2,009,255 | +0.49(+1.28%) |
Oct 08, 2019 | 38.64 | 38.96 | 38.26 | 38.33 | 2,600,362 | -0.79(-2.01%) |
Oct 07, 2019 | 39.02 | 39.43 | 38.83 | 39.12 | 3,248,147 | -0.18(-0.47%) |
Oct 04, 2019 | 38.39 | 39.34 | 38.25 | 39.30 | 2,279,284 | +0.95(+2.48%) |
Oct 03, 2019 | 37.58 | 38.44 | 37.04 | 38.35 | 3,503,242 | +0.53(+1.39%) |
Oct 02, 2019 | 38.56 | 38.60 | 37.42 | 37.82 | 3,758,028 | -1.03(-2.64%) |
Oct 01, 2019 | 39.11 | 39.90 | 38.84 | 38.85 | 4,209,865 | +0.31(+0.82%) |
Sep 30, 2019 | 38.53 | 38.81 | 38.22 | 38.53 | 2,247,913 | +0.00(+0.00%) |
Sep 27, 2019 | 38.50 | 38.66 | 38.00 | 38.53 | 2,906,649 | +0.20(+0.53%) |
Sep 26, 2019 | 37.62 | 38.53 | 37.62 | 38.33 | 3,046,175 | +0.71(+1.89%) |
Sep 25, 2019 | 37.30 | 37.75 | 37.10 | 37.62 | 4,783,795 | +0.42(+1.12%) |
Sep 24, 2019 | 37.67 | 37.87 | 37.15 | 37.20 | 3,272,619 | -0.25(-0.67%) |
Sep 23, 2019 | 37.17 | 37.93 | 37.04 | 37.45 | 2,860,202 | -0.11(-0.30%) |
Sep 20, 2019 | 38.07 | 38.24 | 37.50 | 37.56 | 3,813,084 | -0.39(-1.02%) |
Sep 19, 2019 | 38.21 | 38.44 | 37.73 | 37.95 | 4,237,329 | -0.40(-1.04%) |
Sep 18, 2019 | 37.48 | 38.49 | 37.41 | 38.35 | 4,800,841 | +0.18(+0.46%) |
Sep 17, 2019 | 39.98 | 39.98 | 37.27 | 38.17 | 7,563,535 | -1.32(-3.35%) |
Sep 16, 2019 | 39.73 | 40.00 | 39.43 | 39.49 | 3,080,250 | -0.44(-1.11%) |
Sep 13, 2019 | 40.22 | 40.30 | 39.84 | 39.94 | 2,286,964 | +0.01(+0.02%) |
Sep 12, 2019 | 40.16 | 40.22 | 39.48 | 39.93 | 3,265,507 | +0.08(+0.21%) |
Sep 11, 2019 | 39.29 | 39.85 | 38.83 | 39.85 | 3,243,893 | +0.67(+1.72%) |
Sep 10, 2019 | 38.81 | 39.25 | 38.52 | 39.17 | 3,095,440 | +0.29(+0.74%) |
Sep 09, 2019 | 38.83 | 39.00 | 38.57 | 38.88 | 2,414,563 | +0.29(+0.74%) |
Sep 06, 2019 | 38.31 | 39.08 | 38.31 | 38.60 | 2,995,995 | +0.45(+1.19%) |
Sep 05, 2019 | 37.90 | 38.59 | 37.90 | 38.14 | 2,561,675 | +0.55(+1.48%) |
Sep 04, 2019 | 37.25 | 37.64 | 37.22 | 37.59 | 2,696,031 | +0.76(+2.06%) |