Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.70 | 41.76 | 41.58 | 41.62 | 33,116 | -0.31(-0.74%) |
Nov 27, 2019 | 41.79 | 41.93 | 41.69 | 41.93 | 47,918 | +0.28(+0.67%) |
Nov 26, 2019 | 41.78 | 41.78 | 41.57 | 41.65 | 156,745 | -0.17(-0.42%) |
Nov 25, 2019 | 41.25 | 41.83 | 41.23 | 41.83 | 76,610 | +0.74(+1.81%) |
Nov 22, 2019 | 41.04 | 41.15 | 40.84 | 41.09 | 56,863 | +0.19(+0.46%) |
Nov 21, 2019 | 40.75 | 41.02 | 40.70 | 40.90 | 45,631 | +0.00(+0.00%) |
Nov 20, 2019 | 41.05 | 41.28 | 40.71 | 40.90 | 74,462 | -0.30(-0.73%) |
Nov 19, 2019 | 41.40 | 41.40 | 40.94 | 41.20 | 100,124 | -0.10(-0.25%) |
Nov 18, 2019 | 41.45 | 41.45 | 41.12 | 41.30 | 115,821 | -0.20(-0.48%) |
Nov 15, 2019 | 41.43 | 41.55 | 41.27 | 41.50 | 598,235 | +0.43(+1.05%) |
Nov 14, 2019 | 40.90 | 41.14 | 40.90 | 41.07 | 75,365 | +0.05(+0.11%) |
Nov 13, 2019 | 40.93 | 41.11 | 40.86 | 41.02 | 43,702 | -0.20(-0.48%) |
Nov 12, 2019 | 41.25 | 41.46 | 41.09 | 41.22 | 123,240 | +0.08(+0.18%) |
Nov 11, 2019 | 40.94 | 41.19 | 40.83 | 41.14 | 131,711 | -0.11(-0.27%) |
Nov 08, 2019 | 40.92 | 41.25 | 40.73 | 41.25 | 101,480 | +0.16(+0.39%) |
Nov 07, 2019 | 41.24 | 41.34 | 40.98 | 41.09 | 228,111 | +0.25(+0.62%) |
Nov 06, 2019 | 41.31 | 41.31 | 40.73 | 40.84 | 135,435 | -0.39(-0.93%) |
Nov 05, 2019 | 41.30 | 41.55 | 41.23 | 41.23 | 127,508 | +0.03(+0.08%) |
Nov 04, 2019 | 40.92 | 41.22 | 40.90 | 41.19 | 373,431 | +0.64(+1.59%) |
Nov 01, 2019 | 40.01 | 40.55 | 39.94 | 40.55 | 62,613 | +0.80(+2.01%) |
Oct 31, 2019 | 39.97 | 39.97 | 39.32 | 39.75 | 192,459 | -0.35(-0.87%) |
Oct 30, 2019 | 40.06 | 40.12 | 39.86 | 40.10 | 69,225 | -0.08(-0.21%) |
Oct 29, 2019 | 40.17 | 40.34 | 40.13 | 40.18 | 43,110 | -0.12(-0.30%) |
Oct 28, 2019 | 40.29 | 40.37 | 40.21 | 40.31 | 318,983 | +0.40(+1.01%) |
Oct 25, 2019 | 39.43 | 39.97 | 39.42 | 39.90 | 57,821 | +0.40(+1.02%) |
Oct 24, 2019 | 39.50 | 39.59 | 39.22 | 39.50 | 39,185 | +0.27(+0.69%) |
Oct 23, 2019 | 38.93 | 39.33 | 38.77 | 39.23 | 86,423 | +0.09(+0.24%) |
Oct 22, 2019 | 39.34 | 39.39 | 39.13 | 39.13 | 21,027 | -0.11(-0.29%) |
Oct 21, 2019 | 38.97 | 39.29 | 38.97 | 39.24 | 25,699 | +0.53(+1.36%) |
Oct 18, 2019 | 39.00 | 39.13 | 38.54 | 38.72 | 1,139,713 | -0.37(-0.94%) |
Oct 17, 2019 | 39.26 | 39.34 | 38.99 | 39.09 | 11,613 | +0.12(+0.31%) |
Oct 16, 2019 | 39.15 | 39.25 | 38.94 | 38.96 | 35,197 | -0.39(-0.98%) |
Oct 15, 2019 | 38.85 | 39.46 | 38.85 | 39.35 | 24,366 | +0.59(+1.53%) |
Oct 14, 2019 | 38.59 | 38.80 | 38.53 | 38.76 | 8,133 | -0.01(-0.02%) |
Oct 11, 2019 | 38.49 | 39.10 | 38.49 | 38.77 | 424,451 | +0.92(+2.43%) |
Oct 10, 2019 | 37.49 | 38.02 | 37.48 | 37.85 | 83,095 | +0.38(+1.03%) |
Oct 09, 2019 | 37.44 | 37.63 | 37.34 | 37.46 | 87,023 | +0.47(+1.27%) |
Oct 08, 2019 | 37.56 | 37.56 | 36.99 | 36.99 | 119,274 | -0.98(-2.57%) |
Oct 07, 2019 | 38.09 | 38.31 | 37.97 | 37.97 | 52,916 | -0.23(-0.61%) |
Oct 04, 2019 | 37.92 | 38.20 | 37.80 | 38.20 | 21,403 | +0.39(+1.04%) |
Oct 03, 2019 | 37.27 | 37.81 | 36.76 | 37.81 | 116,804 | +0.47(+1.26%) |
Oct 02, 2019 | 37.69 | 37.72 | 37.16 | 37.34 | 112,913 | -0.76(-2.00%) |
Oct 01, 2019 | 39.01 | 39.17 | 38.06 | 38.10 | 316,563 | -0.72(-1.86%) |
Sep 30, 2019 | 38.66 | 38.90 | 38.59 | 38.82 | 91,414 | +0.25(+0.64%) |
Sep 27, 2019 | 39.11 | 39.21 | 38.42 | 38.58 | 50,261 | -0.45(-1.16%) |
Sep 26, 2019 | 39.25 | 39.25 | 38.88 | 39.03 | 82,882 | -0.25(-0.65%) |
Sep 25, 2019 | 38.89 | 39.36 | 38.50 | 39.28 | 38,369 | +0.43(+1.11%) |
Sep 24, 2019 | 39.68 | 39.68 | 38.71 | 38.85 | 97,018 | -0.66(-1.66%) |
Sep 23, 2019 | 39.29 | 39.60 | 39.29 | 39.51 | 136,411 | +0.06(+0.14%) |
Sep 20, 2019 | 39.87 | 39.94 | 39.42 | 39.45 | 242,316 | -0.33(-0.83%) |
Sep 19, 2019 | 40.11 | 40.18 | 39.78 | 39.78 | 92,384 | -0.19(-0.46%) |
Sep 18, 2019 | 40.09 | 40.09 | 39.53 | 39.97 | 61,156 | -0.27(-0.67%) |
Sep 17, 2019 | 40.33 | 40.33 | 39.97 | 40.24 | 306,125 | -0.22(-0.53%) |
Sep 16, 2019 | 40.15 | 40.50 | 40.15 | 40.45 | 349,085 | +0.30(+0.75%) |
Sep 13, 2019 | 40.18 | 40.31 | 40.05 | 40.15 | 66,134 | +0.14(+0.35%) |
Sep 12, 2019 | 40.15 | 40.37 | 39.86 | 40.01 | 78,892 | -0.07(-0.18%) |
Sep 11, 2019 | 39.83 | 40.10 | 39.51 | 40.09 | 56,759 | +0.48(+1.22%) |
Sep 10, 2019 | 39.27 | 39.60 | 39.05 | 39.60 | 39,755 | +0.27(+0.69%) |
Sep 09, 2019 | 39.13 | 39.35 | 39.04 | 39.33 | 104,007 | +0.41(+1.06%) |
Sep 06, 2019 | 39.02 | 39.06 | 38.77 | 38.92 | 365,291 | -0.03(-0.07%) |
Sep 05, 2019 | 38.42 | 39.09 | 38.42 | 38.95 | 97,980 | +1.01(+2.66%) |
Sep 04, 2019 | 37.70 | 37.93 | 37.70 | 37.93 | 32,728 | +0.68(+1.83%) |