Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.30 | 42.82 | 42.08 | 42.44 | 181,404 | -0.15(-0.34%) |
Nov 27, 2019 | 42.99 | 42.99 | 42.28 | 42.58 | 269,918 | -0.17(-0.41%) |
Nov 26, 2019 | 42.47 | 42.88 | 42.24 | 42.76 | 522,809 | +0.22(+0.52%) |
Nov 25, 2019 | 42.13 | 42.86 | 41.85 | 42.54 | 1,218,777 | +0.62(+1.48%) |
Nov 22, 2019 | 41.87 | 42.17 | 41.70 | 41.92 | 530,864 | +0.06(+0.15%) |
Nov 21, 2019 | 41.49 | 41.95 | 41.24 | 41.85 | 547,801 | +0.37(+0.88%) |
Nov 20, 2019 | 40.98 | 41.53 | 40.90 | 41.49 | 584,284 | +0.26(+0.62%) |
Nov 19, 2019 | 41.04 | 41.64 | 40.84 | 41.23 | 526,494 | +0.32(+0.78%) |
Nov 18, 2019 | 41.29 | 41.29 | 40.75 | 40.91 | 720,461 | -0.63(-1.52%) |
Nov 15, 2019 | 41.48 | 41.68 | 41.27 | 41.54 | 636,118 | +0.25(+0.60%) |
Nov 14, 2019 | 41.07 | 41.45 | 40.67 | 41.29 | 508,442 | +0.25(+0.60%) |
Nov 13, 2019 | 41.36 | 41.36 | 40.68 | 41.05 | 905,333 | -0.53(-1.27%) |
Nov 12, 2019 | 41.88 | 42.09 | 41.51 | 41.58 | 742,987 | -0.29(-0.70%) |
Nov 11, 2019 | 41.60 | 42.02 | 41.39 | 41.87 | 634,437 | +0.06(+0.15%) |
Nov 08, 2019 | 43.01 | 43.45 | 40.99 | 41.81 | 1,447,185 | -0.79(-1.85%) |
Nov 07, 2019 | 42.72 | 43.28 | 42.11 | 42.59 | 738,148 | +0.33(+0.78%) |
Nov 06, 2019 | 42.96 | 43.40 | 41.82 | 42.26 | 1,066,574 | -0.06(-0.15%) |
Nov 05, 2019 | 42.13 | 42.95 | 41.88 | 42.33 | 790,499 | +0.50(+1.20%) |
Nov 04, 2019 | 41.43 | 41.85 | 41.17 | 41.82 | 416,480 | +0.78(+1.89%) |
Nov 01, 2019 | 40.47 | 41.15 | 40.30 | 41.05 | 498,478 | +0.85(+2.11%) |
Oct 31, 2019 | 40.08 | 40.25 | 39.52 | 40.20 | 394,861 | -0.04(-0.09%) |
Oct 30, 2019 | 40.90 | 40.90 | 39.61 | 40.23 | 573,117 | -0.74(-1.81%) |
Oct 29, 2019 | 40.78 | 41.15 | 40.70 | 40.97 | 335,178 | +0.07(+0.18%) |
Oct 28, 2019 | 41.13 | 41.49 | 40.75 | 40.90 | 555,366 | +0.05(+0.13%) |
Oct 25, 2019 | 40.42 | 41.03 | 40.35 | 40.85 | 359,635 | +0.40(+0.99%) |
Oct 24, 2019 | 40.77 | 40.80 | 40.01 | 40.44 | 422,507 | +0.12(+0.29%) |
Oct 23, 2019 | 39.60 | 40.32 | 39.42 | 40.32 | 391,841 | +0.51(+1.29%) |
Oct 22, 2019 | 39.68 | 40.01 | 39.05 | 39.81 | 307,464 | +0.15(+0.37%) |
Oct 21, 2019 | 39.31 | 40.02 | 39.05 | 39.67 | 560,759 | +0.78(+2.00%) |
Oct 18, 2019 | 39.23 | 39.57 | 38.78 | 38.89 | 528,457 | -0.69(-1.73%) |
Oct 17, 2019 | 39.02 | 39.42 | 38.76 | 39.58 | 399,896 | +0.77(+1.98%) |
Oct 16, 2019 | 38.13 | 38.86 | 38.09 | 38.81 | 485,505 | +0.49(+1.29%) |
Oct 15, 2019 | 37.63 | 38.47 | 37.43 | 38.31 | 478,995 | +0.62(+1.65%) |
Oct 14, 2019 | 37.03 | 37.75 | 36.85 | 37.69 | 306,171 | +0.40(+1.08%) |
Oct 11, 2019 | 37.31 | 38.08 | 37.28 | 37.29 | 557,123 | +0.73(+2.00%) |
Oct 10, 2019 | 36.18 | 36.87 | 36.09 | 36.56 | 319,567 | +0.40(+1.11%) |
Oct 09, 2019 | 36.08 | 36.37 | 35.86 | 36.16 | 403,620 | +0.42(+1.18%) |
Oct 08, 2019 | 35.68 | 36.05 | 35.54 | 35.74 | 883,997 | -0.37(-1.01%) |
Oct 07, 2019 | 36.43 | 36.57 | 36.05 | 36.10 | 616,973 | -0.48(-1.32%) |
Oct 04, 2019 | 36.24 | 36.59 | 35.96 | 36.59 | 341,144 | +0.43(+1.19%) |
Oct 03, 2019 | 35.71 | 36.23 | 35.24 | 36.16 | 666,062 | +0.19(+0.53%) |
Oct 02, 2019 | 36.58 | 36.78 | 35.27 | 35.97 | 747,623 | -1.11(-3.01%) |
Oct 01, 2019 | 38.51 | 38.58 | 37.03 | 37.08 | 577,768 | -1.14(-2.99%) |
Sep 30, 2019 | 38.41 | 38.72 | 37.98 | 38.22 | 474,147 | -0.18(-0.48%) |
Sep 27, 2019 | 38.85 | 39.29 | 38.25 | 38.41 | 552,090 | -0.35(-0.90%) |
Sep 26, 2019 | 38.77 | 38.84 | 38.35 | 38.75 | 496,059 | -0.05(-0.12%) |
Sep 25, 2019 | 38.41 | 39.02 | 38.24 | 38.80 | 411,418 | +0.46(+1.19%) |
Sep 24, 2019 | 38.72 | 39.05 | 38.27 | 38.34 | 394,188 | -0.50(-1.29%) |
Sep 23, 2019 | 38.84 | 39.11 | 38.30 | 38.84 | 547,859 | -0.16(-0.42%) |
Sep 20, 2019 | 39.65 | 39.87 | 38.75 | 39.01 | 590,055 | -0.57(-1.43%) |
Sep 19, 2019 | 39.76 | 39.87 | 39.37 | 39.58 | 482,033 | -0.15(-0.37%) |
Sep 18, 2019 | 39.52 | 39.82 | 39.24 | 39.72 | 423,985 | -0.17(-0.44%) |
Sep 17, 2019 | 39.80 | 40.02 | 39.23 | 39.90 | 465,518 | -0.01(-0.02%) |
Sep 16, 2019 | 39.64 | 40.22 | 39.35 | 39.90 | 1,156,840 | -0.34(-0.84%) |
Sep 13, 2019 | 41.22 | 41.52 | 40.22 | 40.24 | 862,927 | -0.78(-1.89%) |
Sep 12, 2019 | 40.64 | 41.13 | 40.22 | 41.02 | 901,472 | +0.20(+0.49%) |
Sep 11, 2019 | 39.74 | 40.83 | 39.28 | 40.82 | 918,712 | +1.29(+3.27%) |
Sep 10, 2019 | 39.18 | 39.97 | 38.79 | 39.52 | 1,344,932 | +0.42(+1.07%) |
Sep 09, 2019 | 38.38 | 39.16 | 38.33 | 39.11 | 868,277 | +0.94(+2.46%) |
Sep 06, 2019 | 38.52 | 38.82 | 38.05 | 38.17 | 732,995 | -0.44(-1.13%) |
Sep 05, 2019 | 38.27 | 38.85 | 37.99 | 38.60 | 1,321,216 | +0.82(+2.17%) |
Sep 04, 2019 | 37.57 | 37.80 | 37.27 | 37.78 | 849,477 | +0.66(+1.77%) |