Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.16 | 40.32 | 39.80 | 39.90 | 1,748,973 | -0.08(-0.21%) |
Nov 27, 2019 | 39.99 | 40.02 | 39.60 | 39.99 | 6,507,439 | +0.02(+0.04%) |
Nov 26, 2019 | 39.90 | 40.03 | 39.79 | 39.97 | 7,941,326 | +0.04(+0.10%) |
Nov 25, 2019 | 39.74 | 40.00 | 39.39 | 39.93 | 5,506,913 | +0.32(+0.80%) |
Nov 22, 2019 | 39.04 | 39.69 | 38.98 | 39.61 | 7,325,873 | +0.59(+1.50%) |
Nov 21, 2019 | 39.27 | 39.31 | 38.84 | 39.02 | 4,016,202 | -0.19(-0.49%) |
Nov 20, 2019 | 38.91 | 39.23 | 38.80 | 39.22 | 7,352,452 | +0.37(+0.95%) |
Nov 19, 2019 | 39.18 | 39.18 | 38.82 | 38.85 | 5,069,489 | -0.28(-0.73%) |
Nov 18, 2019 | 39.48 | 39.70 | 39.01 | 39.13 | 9,405,198 | -0.23(-0.57%) |
Nov 15, 2019 | 39.21 | 39.38 | 39.02 | 39.36 | 5,523,118 | +0.25(+0.64%) |
Nov 14, 2019 | 39.27 | 39.39 | 39.10 | 39.11 | 5,277,225 | -0.15(-0.38%) |
Nov 13, 2019 | 38.89 | 39.43 | 38.89 | 39.26 | 4,762,629 | +0.52(+1.34%) |
Nov 12, 2019 | 38.58 | 38.93 | 38.55 | 38.74 | 5,890,182 | +0.23(+0.59%) |
Nov 11, 2019 | 38.99 | 39.08 | 38.48 | 38.51 | 6,070,892 | -0.47(-1.20%) |
Nov 08, 2019 | 38.97 | 39.07 | 38.67 | 38.98 | 5,188,239 | -0.11(-0.28%) |
Nov 07, 2019 | 39.07 | 39.31 | 38.79 | 39.09 | 11,726,974 | -0.33(-0.83%) |
Nov 06, 2019 | 39.25 | 39.71 | 39.24 | 39.42 | 10,835,054 | +0.14(+0.36%) |
Nov 05, 2019 | 39.57 | 39.91 | 38.99 | 39.28 | 8,818,324 | -0.56(-1.42%) |
Nov 04, 2019 | 40.67 | 40.68 | 39.61 | 39.84 | 8,214,854 | -0.30(-0.74%) |
Nov 01, 2019 | 40.21 | 40.34 | 39.99 | 40.14 | 5,552,650 | +0.03(+0.08%) |
Oct 31, 2019 | 39.77 | 40.11 | 39.66 | 40.11 | 5,589,919 | +0.40(+1.00%) |
Oct 30, 2019 | 39.52 | 40.00 | 39.44 | 39.71 | 6,813,972 | +0.22(+0.55%) |
Oct 29, 2019 | 39.18 | 39.62 | 39.17 | 39.49 | 5,913,152 | +0.26(+0.66%) |
Oct 28, 2019 | 39.72 | 39.99 | 39.18 | 39.23 | 5,423,326 | -0.61(-1.54%) |
Oct 25, 2019 | 40.18 | 40.22 | 39.53 | 39.85 | 4,619,156 | -0.23(-0.58%) |
Oct 24, 2019 | 39.95 | 40.27 | 39.92 | 40.08 | 6,146,634 | -0.10(-0.25%) |
Oct 23, 2019 | 40.33 | 40.43 | 40.03 | 40.18 | 5,369,533 | +0.04(+0.10%) |
Oct 22, 2019 | 40.34 | 40.40 | 40.05 | 40.14 | 3,167,152 | -0.12(-0.29%) |
Oct 21, 2019 | 40.31 | 40.36 | 39.94 | 40.26 | 3,352,046 | +0.10(+0.25%) |
Oct 18, 2019 | 39.82 | 40.27 | 39.70 | 40.16 | 4,202,530 | +0.22(+0.56%) |
Oct 17, 2019 | 39.78 | 40.07 | 39.65 | 39.93 | 2,824,567 | +0.26(+0.65%) |
Oct 16, 2019 | 39.31 | 39.69 | 39.20 | 39.67 | 3,720,077 | +0.17(+0.42%) |
Oct 15, 2019 | 39.39 | 39.65 | 39.30 | 39.51 | 3,202,671 | +0.16(+0.40%) |
Oct 14, 2019 | 39.78 | 39.80 | 39.28 | 39.35 | 2,576,484 | -0.40(-1.00%) |
Oct 11, 2019 | 39.67 | 40.06 | 39.61 | 39.75 | 3,263,012 | -0.01(-0.02%) |
Oct 10, 2019 | 39.50 | 39.97 | 39.38 | 39.76 | 2,576,832 | +0.07(+0.17%) |
Oct 09, 2019 | 39.66 | 39.81 | 39.51 | 39.69 | 3,056,391 | +0.17(+0.42%) |
Oct 08, 2019 | 39.91 | 39.91 | 39.42 | 39.52 | 4,216,974 | -0.34(-0.85%) |
Oct 07, 2019 | 39.88 | 40.01 | 39.66 | 39.86 | 5,155,154 | -0.17(-0.41%) |
Oct 04, 2019 | 39.76 | 40.12 | 39.56 | 40.03 | 2,406,626 | +0.41(+1.03%) |
Oct 03, 2019 | 39.30 | 39.68 | 39.18 | 39.62 | 4,641,114 | +0.36(+0.91%) |
Oct 02, 2019 | 39.67 | 39.78 | 39.11 | 39.27 | 3,739,903 | -0.48(-1.21%) |
Oct 01, 2019 | 39.84 | 39.95 | 39.58 | 39.75 | 4,126,927 | -0.28(-0.70%) |
Sep 30, 2019 | 40.20 | 40.34 | 39.78 | 40.03 | 8,012,121 | -0.17(-0.41%) |
Sep 27, 2019 | 40.35 | 40.55 | 39.86 | 40.20 | 4,066,264 | -0.25(-0.62%) |
Sep 26, 2019 | 40.60 | 40.73 | 40.36 | 40.45 | 3,540,828 | -0.08(-0.20%) |
Sep 25, 2019 | 40.17 | 40.57 | 40.04 | 40.53 | 4,878,653 | +0.32(+0.78%) |
Sep 24, 2019 | 39.74 | 40.40 | 39.70 | 40.21 | 4,907,065 | +0.57(+1.44%) |
Sep 23, 2019 | 39.37 | 39.78 | 39.30 | 39.64 | 3,686,332 | +0.31(+0.78%) |
Sep 20, 2019 | 39.86 | 39.96 | 39.23 | 39.33 | 13,306,386 | -0.60(-1.50%) |
Sep 19, 2019 | 40.06 | 40.06 | 39.82 | 39.93 | 2,852,704 | +0.00(+0.00%) |
Sep 18, 2019 | 40.01 | 40.06 | 39.67 | 39.93 | 3,216,538 | +0.02(+0.04%) |
Sep 17, 2019 | 39.46 | 39.98 | 39.46 | 39.91 | 4,534,674 | +0.44(+1.11%) |
Sep 16, 2019 | 39.34 | 39.52 | 39.22 | 39.47 | 2,567,038 | +0.16(+0.40%) |
Sep 13, 2019 | 39.47 | 39.67 | 39.21 | 39.32 | 2,679,156 | -0.22(-0.55%) |
Sep 12, 2019 | 39.53 | 39.92 | 39.33 | 39.53 | 3,229,573 | +0.03(+0.08%) |
Sep 11, 2019 | 38.66 | 39.50 | 38.52 | 39.50 | 4,249,637 | +0.71(+1.82%) |
Sep 10, 2019 | 38.85 | 38.90 | 38.40 | 38.79 | 7,172,514 | -0.15(-0.38%) |
Sep 09, 2019 | 38.67 | 38.95 | 38.55 | 38.94 | 4,379,373 | +0.20(+0.51%) |
Sep 06, 2019 | 38.66 | 38.84 | 38.56 | 38.74 | 2,716,626 | +0.13(+0.34%) |
Sep 05, 2019 | 38.64 | 38.79 | 38.44 | 38.61 | 3,346,203 | -0.27(-0.68%) |
Sep 04, 2019 | 38.84 | 39.05 | 38.51 | 38.88 | 4,668,896 | +0.25(+0.64%) |