Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.34 | 40.59 | 39.94 | 39.98 | 2,308,573 | -0.31(-0.78%) |
Nov 27, 2019 | 39.76 | 40.51 | 39.34 | 40.30 | 5,613,234 | +0.52(+1.31%) |
Nov 26, 2019 | 38.56 | 40.03 | 38.04 | 39.78 | 11,432,548 | +1.38(+3.60%) |
Nov 25, 2019 | 38.20 | 38.44 | 38.05 | 38.39 | 3,557,658 | +0.40(+1.06%) |
Nov 22, 2019 | 38.63 | 38.80 | 37.90 | 37.99 | 2,421,724 | -0.37(-0.96%) |
Nov 21, 2019 | 38.45 | 38.67 | 38.23 | 38.36 | 1,826,017 | -0.12(-0.30%) |
Nov 20, 2019 | 38.42 | 38.52 | 38.26 | 38.48 | 1,808,113 | +0.10(+0.26%) |
Nov 19, 2019 | 38.28 | 38.54 | 38.12 | 38.38 | 1,990,108 | +0.03(+0.07%) |
Nov 18, 2019 | 38.04 | 38.52 | 37.99 | 38.35 | 1,443,683 | +0.30(+0.78%) |
Nov 15, 2019 | 37.93 | 38.08 | 37.78 | 38.05 | 1,854,075 | +0.13(+0.36%) |
Nov 14, 2019 | 37.91 | 38.06 | 37.76 | 37.92 | 1,393,759 | +0.07(+0.19%) |
Nov 13, 2019 | 37.56 | 37.87 | 37.49 | 37.85 | 1,421,162 | +0.33(+0.89%) |
Nov 12, 2019 | 37.38 | 37.52 | 37.11 | 37.51 | 1,472,248 | +0.14(+0.38%) |
Nov 11, 2019 | 37.63 | 37.67 | 37.28 | 37.37 | 1,645,634 | -0.31(-0.83%) |
Nov 08, 2019 | 37.46 | 37.69 | 37.35 | 37.69 | 1,282,528 | +0.31(+0.82%) |
Nov 07, 2019 | 37.30 | 37.60 | 37.27 | 37.38 | 1,624,060 | +0.03(+0.07%) |
Nov 06, 2019 | 37.46 | 37.69 | 37.29 | 37.35 | 1,901,271 | -0.02(-0.05%) |
Nov 05, 2019 | 37.34 | 37.62 | 37.21 | 37.37 | 2,013,265 | -0.05(-0.14%) |
Nov 04, 2019 | 37.08 | 37.45 | 36.95 | 37.42 | 3,516,436 | +0.38(+1.02%) |
Nov 01, 2019 | 36.70 | 37.17 | 36.54 | 37.05 | 1,962,326 | +0.33(+0.90%) |
Oct 31, 2019 | 36.77 | 37.04 | 36.57 | 36.72 | 2,459,691 | +0.00(+0.00%) |
Oct 30, 2019 | 36.67 | 36.76 | 36.48 | 36.72 | 1,356,172 | +0.04(+0.12%) |
Oct 29, 2019 | 36.41 | 36.76 | 36.30 | 36.67 | 1,929,154 | +0.31(+0.86%) |
Oct 28, 2019 | 36.55 | 36.58 | 36.14 | 36.36 | 1,696,787 | -0.07(-0.20%) |
Oct 25, 2019 | 36.46 | 36.62 | 36.28 | 36.43 | 2,070,466 | -0.27(-0.73%) |
Oct 24, 2019 | 36.55 | 36.77 | 36.42 | 36.70 | 1,110,857 | +0.08(+0.22%) |
Oct 23, 2019 | 36.41 | 36.65 | 36.41 | 36.62 | 1,343,345 | +0.22(+0.62%) |
Oct 22, 2019 | 36.56 | 36.64 | 36.36 | 36.39 | 1,700,527 | -0.10(-0.27%) |
Oct 21, 2019 | 36.64 | 36.76 | 36.46 | 36.49 | 1,624,698 | -0.15(-0.42%) |
Oct 18, 2019 | 36.55 | 36.75 | 36.36 | 36.64 | 1,738,363 | +0.14(+0.39%) |
Oct 17, 2019 | 36.13 | 36.57 | 35.96 | 36.50 | 2,848,035 | +0.27(+0.74%) |
Oct 16, 2019 | 36.82 | 36.89 | 36.16 | 36.23 | 2,127,382 | -0.40(-1.10%) |
Oct 15, 2019 | 36.63 | 36.77 | 36.37 | 36.63 | 2,904,239 | +0.04(+0.10%) |
Oct 14, 2019 | 36.87 | 37.00 | 36.54 | 36.60 | 2,215,404 | -0.17(-0.46%) |
Oct 11, 2019 | 37.21 | 37.22 | 36.73 | 36.77 | 3,818,431 | -0.46(-1.22%) |
Oct 10, 2019 | 38.13 | 38.22 | 37.22 | 37.22 | 4,433,786 | -1.05(-2.73%) |
Oct 09, 2019 | 38.47 | 38.49 | 38.08 | 38.27 | 3,167,218 | -0.21(-0.56%) |
Oct 08, 2019 | 39.04 | 39.15 | 38.47 | 38.48 | 2,572,899 | -0.55(-1.42%) |
Oct 07, 2019 | 38.89 | 39.20 | 38.88 | 39.04 | 3,117,443 | -0.04(-0.09%) |
Oct 04, 2019 | 38.55 | 39.08 | 38.39 | 39.07 | 2,101,872 | +0.62(+1.60%) |
Oct 03, 2019 | 38.55 | 38.79 | 38.26 | 38.46 | 2,218,847 | +0.28(+0.73%) |
Oct 02, 2019 | 38.90 | 39.30 | 38.06 | 38.18 | 4,684,477 | -0.79(-2.02%) |
Oct 01, 2019 | 39.11 | 39.22 | 38.82 | 38.97 | 2,273,154 | -0.10(-0.25%) |
Sep 30, 2019 | 38.89 | 39.20 | 38.84 | 39.06 | 2,111,640 | +0.17(+0.44%) |
Sep 27, 2019 | 39.01 | 39.06 | 38.69 | 38.89 | 1,613,345 | +0.00(+0.00%) |
Sep 26, 2019 | 38.85 | 39.02 | 38.60 | 38.89 | 1,967,814 | +0.21(+0.55%) |
Sep 25, 2019 | 38.45 | 38.79 | 38.40 | 38.68 | 2,511,653 | +0.30(+0.79%) |
Sep 24, 2019 | 38.31 | 38.45 | 38.10 | 38.38 | 4,019,608 | +0.32(+0.85%) |
Sep 23, 2019 | 38.44 | 38.77 | 38.04 | 38.05 | 1,926,725 | -0.30(-0.79%) |
Sep 20, 2019 | 38.47 | 38.56 | 38.17 | 38.36 | 2,900,037 | -0.02(-0.05%) |
Sep 19, 2019 | 38.43 | 38.63 | 38.21 | 38.38 | 1,791,771 | +0.00(+0.00%) |
Sep 18, 2019 | 38.76 | 39.03 | 38.02 | 38.38 | 2,049,901 | -0.19(-0.49%) |
Sep 17, 2019 | 38.24 | 38.85 | 38.15 | 38.56 | 1,640,234 | +0.30(+0.79%) |
Sep 16, 2019 | 38.27 | 38.41 | 37.88 | 38.26 | 1,806,108 | -0.13(-0.35%) |
Sep 13, 2019 | 39.05 | 39.47 | 38.24 | 38.39 | 3,514,165 | -0.91(-2.32%) |
Sep 12, 2019 | 39.75 | 39.96 | 39.17 | 39.31 | 3,514,205 | -0.48(-1.21%) |
Sep 11, 2019 | 38.95 | 39.81 | 38.76 | 39.79 | 3,682,311 | +0.78(+1.99%) |
Sep 10, 2019 | 37.94 | 39.02 | 37.94 | 39.01 | 2,736,365 | +0.68(+1.77%) |
Sep 09, 2019 | 38.13 | 38.35 | 37.86 | 38.33 | 1,975,430 | +0.28(+0.73%) |
Sep 06, 2019 | 38.13 | 38.19 | 37.88 | 38.05 | 1,650,623 | +0.04(+0.12%) |
Sep 05, 2019 | 38.30 | 38.35 | 37.84 | 38.01 | 2,676,911 | +0.02(+0.05%) |
Sep 04, 2019 | 38.26 | 38.54 | 37.81 | 37.99 | 3,198,609 | -0.28(-0.72%) |