Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.48 | 36.86 | 36.30 | 36.55 | 893,109 | -0.50(-1.34%) |
Nov 27, 2019 | 37.25 | 37.51 | 36.73 | 37.05 | 1,418,833 | +0.12(+0.32%) |
Nov 26, 2019 | 36.53 | 37.12 | 36.20 | 36.93 | 2,068,959 | +0.40(+1.10%) |
Nov 25, 2019 | 36.19 | 36.87 | 35.95 | 36.53 | 1,812,693 | +0.92(+2.59%) |
Nov 22, 2019 | 35.53 | 35.61 | 34.81 | 35.61 | 1,958,962 | +0.23(+0.65%) |
Nov 21, 2019 | 34.84 | 35.46 | 34.67 | 35.38 | 3,448,845 | +0.66(+1.89%) |
Nov 20, 2019 | 35.09 | 35.17 | 34.01 | 34.72 | 4,068,793 | -0.86(-2.42%) |
Nov 19, 2019 | 36.34 | 36.34 | 35.18 | 35.58 | 3,020,216 | -0.50(-1.37%) |
Nov 18, 2019 | 36.99 | 37.06 | 35.39 | 36.08 | 4,233,099 | -1.11(-2.99%) |
Nov 15, 2019 | 37.58 | 37.95 | 36.64 | 37.19 | 5,682,478 | +0.09(+0.25%) |
Nov 14, 2019 | 39.02 | 39.15 | 36.72 | 37.09 | 15,331,183 | -7.98(-17.70%) |
Nov 13, 2019 | 45.18 | 45.99 | 44.53 | 45.07 | 1,852,452 | -0.59(-1.29%) |
Nov 12, 2019 | 45.92 | 46.11 | 45.25 | 45.66 | 1,811,223 | -0.12(-0.26%) |
Nov 11, 2019 | 45.69 | 45.83 | 44.45 | 45.78 | 1,567,372 | -0.91(-1.94%) |
Nov 08, 2019 | 45.95 | 47.41 | 45.95 | 46.68 | 2,689,635 | +0.02(+0.04%) |
Nov 07, 2019 | 45.37 | 47.33 | 44.74 | 46.66 | 3,013,540 | +2.59(+5.87%) |
Nov 06, 2019 | 44.41 | 44.53 | 43.59 | 44.08 | 1,136,473 | -0.61(-1.36%) |
Nov 05, 2019 | 44.88 | 45.40 | 44.07 | 44.68 | 1,328,407 | -0.18(-0.40%) |
Nov 04, 2019 | 45.00 | 45.50 | 44.06 | 44.86 | 2,698,368 | +1.49(+3.45%) |
Nov 01, 2019 | 42.51 | 43.43 | 42.33 | 43.37 | 1,319,872 | +1.37(+3.25%) |
Oct 31, 2019 | 41.92 | 42.24 | 41.63 | 42.00 | 981,034 | +0.03(+0.06%) |
Oct 30, 2019 | 42.14 | 42.14 | 41.01 | 41.98 | 763,395 | -0.17(-0.41%) |
Oct 29, 2019 | 42.29 | 42.62 | 41.53 | 42.15 | 1,599,497 | -0.56(-1.30%) |
Oct 28, 2019 | 42.36 | 43.49 | 42.10 | 42.70 | 1,284,451 | +0.68(+1.63%) |
Oct 25, 2019 | 41.17 | 42.74 | 41.17 | 42.02 | 1,438,860 | +0.74(+1.80%) |
Oct 24, 2019 | 41.10 | 41.65 | 40.77 | 41.28 | 2,117,872 | +0.32(+0.77%) |
Oct 23, 2019 | 41.22 | 41.74 | 40.25 | 40.96 | 1,672,239 | -0.61(-1.46%) |
Oct 22, 2019 | 41.52 | 42.02 | 41.14 | 41.57 | 1,274,159 | -0.37(-0.88%) |
Oct 21, 2019 | 41.20 | 42.01 | 40.99 | 41.93 | 1,521,071 | +1.33(+3.28%) |
Oct 18, 2019 | 43.15 | 43.56 | 40.56 | 40.60 | 3,235,620 | -2.31(-5.37%) |
Oct 17, 2019 | 43.68 | 43.97 | 42.73 | 42.91 | 1,702,464 | -0.63(-1.45%) |
Oct 16, 2019 | 42.14 | 44.89 | 41.87 | 43.54 | 3,487,980 | +1.43(+3.39%) |
Oct 15, 2019 | 41.80 | 42.19 | 41.47 | 42.11 | 1,138,097 | +0.64(+1.54%) |
Oct 14, 2019 | 41.11 | 42.01 | 41.11 | 41.47 | 987,062 | +0.04(+0.10%) |
Oct 11, 2019 | 41.44 | 42.26 | 41.11 | 41.43 | 1,758,346 | +0.68(+1.68%) |
Oct 10, 2019 | 40.20 | 41.21 | 39.90 | 40.75 | 1,601,527 | +0.79(+1.99%) |
Oct 09, 2019 | 39.90 | 40.30 | 39.53 | 39.95 | 1,229,019 | +0.44(+1.12%) |
Oct 08, 2019 | 40.35 | 40.99 | 39.51 | 39.51 | 2,878,720 | -1.65(-4.00%) |
Oct 07, 2019 | 40.57 | 41.71 | 40.34 | 41.16 | 2,137,548 | +0.54(+1.32%) |
Oct 04, 2019 | 40.76 | 41.00 | 39.71 | 40.62 | 2,518,181 | +1.17(+2.97%) |
Oct 03, 2019 | 37.77 | 39.85 | 37.37 | 39.45 | 1,960,290 | +1.95(+5.19%) |
Oct 02, 2019 | 38.01 | 38.05 | 36.79 | 37.50 | 2,022,534 | -0.55(-1.44%) |
Oct 01, 2019 | 38.30 | 38.61 | 37.08 | 38.05 | 1,145,200 | -0.16(-0.42%) |
Sep 30, 2019 | 38.86 | 39.01 | 38.17 | 38.21 | 1,548,099 | +0.17(+0.45%) |
Sep 27, 2019 | 39.46 | 39.63 | 37.25 | 38.04 | 3,157,036 | -1.22(-3.11%) |
Sep 26, 2019 | 40.04 | 40.30 | 38.89 | 39.26 | 1,278,852 | -0.65(-1.63%) |
Sep 25, 2019 | 38.92 | 40.06 | 38.60 | 39.91 | 1,545,471 | +0.96(+2.48%) |
Sep 24, 2019 | 40.77 | 40.77 | 38.50 | 38.95 | 1,732,135 | -1.67(-4.12%) |
Sep 23, 2019 | 40.58 | 40.95 | 39.79 | 40.62 | 1,492,323 | -0.22(-0.54%) |
Sep 20, 2019 | 42.30 | 42.50 | 40.78 | 40.84 | 2,293,322 | -1.35(-3.20%) |
Sep 19, 2019 | 42.18 | 43.97 | 42.14 | 42.19 | 2,774,140 | +0.34(+0.82%) |
Sep 18, 2019 | 42.33 | 42.69 | 41.13 | 41.85 | 1,712,043 | -0.65(-1.53%) |
Sep 17, 2019 | 41.83 | 42.57 | 41.53 | 42.50 | 1,393,996 | -0.02(-0.04%) |
Sep 16, 2019 | 42.54 | 42.92 | 42.15 | 42.51 | 1,472,516 | -0.32(-0.76%) |
Sep 13, 2019 | 42.16 | 43.27 | 41.72 | 42.84 | 1,796,408 | +1.02(+2.45%) |
Sep 12, 2019 | 42.57 | 42.78 | 41.37 | 41.81 | 2,160,932 | -0.72(-1.69%) |
Sep 11, 2019 | 42.86 | 43.09 | 41.71 | 42.53 | 2,445,400 | -0.34(-0.80%) |
Sep 10, 2019 | 41.77 | 43.02 | 41.53 | 42.87 | 3,148,948 | +0.51(+1.21%) |
Sep 09, 2019 | 40.52 | 43.04 | 40.40 | 42.36 | 5,616,234 | +2.31(+5.78%) |
Sep 06, 2019 | 39.44 | 40.31 | 39.35 | 40.05 | 1,853,443 | +0.55(+1.41%) |
Sep 05, 2019 | 39.47 | 39.88 | 38.84 | 39.49 | 2,812,863 | +1.07(+2.78%) |
Sep 04, 2019 | 37.36 | 38.71 | 37.27 | 38.42 | 4,864,396 | +1.34(+3.62%) |