Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.39 | 46.76 | 45.68 | 46.31 | 97,900 | -0.09(-0.19%) |
Nov 27, 2019 | 46.40 | 47.37 | 46.10 | 46.40 | 185,500 | +0.26(+0.56%) |
Nov 26, 2019 | 46.44 | 46.44 | 45.67 | 46.14 | 334,928 | -0.21(-0.45%) |
Nov 25, 2019 | 44.20 | 46.67 | 44.16 | 46.35 | 483,237 | +2.31(+5.25%) |
Nov 22, 2019 | 43.45 | 44.19 | 42.93 | 44.04 | 174,000 | +0.18(+0.41%) |
Nov 21, 2019 | 43.57 | 44.09 | 43.00 | 43.86 | 220,911 | +0.52(+1.20%) |
Nov 20, 2019 | 45.61 | 46.25 | 43.02 | 43.34 | 424,463 | -2.65(-5.76%) |
Nov 19, 2019 | 44.57 | 46.55 | 44.45 | 45.99 | 311,599 | +1.55(+3.49%) |
Nov 18, 2019 | 44.70 | 44.92 | 43.91 | 44.44 | 183,320 | -0.38(-0.85%) |
Nov 15, 2019 | 44.46 | 44.99 | 43.81 | 44.82 | 182,800 | +0.66(+1.49%) |
Nov 14, 2019 | 43.69 | 44.52 | 43.25 | 44.16 | 131,626 | +0.35(+0.80%) |
Nov 13, 2019 | 43.44 | 43.83 | 42.68 | 43.81 | 160,824 | -0.10(-0.23%) |
Nov 12, 2019 | 43.28 | 44.08 | 42.99 | 43.91 | 178,374 | +0.77(+1.78%) |
Nov 11, 2019 | 45.45 | 46.32 | 43.01 | 43.14 | 276,934 | -2.66(-5.81%) |
Nov 08, 2019 | 44.20 | 45.89 | 44.02 | 45.80 | 309,700 | +1.25(+2.81%) |
Nov 07, 2019 | 44.02 | 46.53 | 44.00 | 44.55 | 487,823 | +1.02(+2.34%) |
Nov 06, 2019 | 38.72 | 44.11 | 38.20 | 43.53 | 634,942 | +0.53(+1.23%) |
Nov 05, 2019 | 41.65 | 43.46 | 41.26 | 43.00 | 353,690 | +1.82(+4.42%) |
Nov 04, 2019 | 42.41 | 42.67 | 41.05 | 41.18 | 264,202 | -0.71(-1.69%) |
Nov 01, 2019 | 39.75 | 42.20 | 39.75 | 41.89 | 249,900 | +2.53(+6.43%) |
Oct 31, 2019 | 40.82 | 40.91 | 39.17 | 39.36 | 313,982 | -1.32(-3.24%) |
Oct 30, 2019 | 41.21 | 41.22 | 40.13 | 40.68 | 178,759 | -0.42(-1.02%) |
Oct 29, 2019 | 41.15 | 42.08 | 40.92 | 41.10 | 236,558 | -0.02(-0.05%) |
Oct 28, 2019 | 40.82 | 42.14 | 40.54 | 41.12 | 230,479 | +0.63(+1.56%) |
Oct 25, 2019 | 39.46 | 40.57 | 39.42 | 40.49 | 206,300 | +0.83(+2.09%) |
Oct 24, 2019 | 39.85 | 40.17 | 39.42 | 39.66 | 172,893 | +0.14(+0.37%) |
Oct 23, 2019 | 38.69 | 39.89 | 38.69 | 39.52 | 215,599 | +0.58(+1.48%) |
Oct 22, 2019 | 39.74 | 39.74 | 38.61 | 38.94 | 241,855 | -0.78(-1.96%) |
Oct 21, 2019 | 40.99 | 41.14 | 39.64 | 39.72 | 203,739 | -0.87(-2.14%) |
Oct 18, 2019 | 41.63 | 41.74 | 40.18 | 40.59 | 240,500 | -1.31(-3.13%) |
Oct 17, 2019 | 40.92 | 42.12 | 40.74 | 41.90 | 222,237 | +1.26(+3.10%) |
Oct 16, 2019 | 40.20 | 40.69 | 39.83 | 40.64 | 160,994 | +0.55(+1.37%) |
Oct 15, 2019 | 38.97 | 40.26 | 38.80 | 40.09 | 142,853 | +1.25(+3.22%) |
Oct 14, 2019 | 39.02 | 39.24 | 38.36 | 38.84 | 110,898 | +0.00(+0.00%) |
Oct 11, 2019 | 38.21 | 39.47 | 37.69 | 38.84 | 221,400 | +1.32(+3.52%) |
Oct 10, 2019 | 37.77 | 38.10 | 37.07 | 37.52 | 159,476 | -0.19(-0.50%) |
Oct 09, 2019 | 37.89 | 38.51 | 37.54 | 37.71 | 148,919 | +0.12(+0.32%) |
Oct 08, 2019 | 38.84 | 38.90 | 37.51 | 37.59 | 168,753 | -1.53(-3.91%) |
Oct 07, 2019 | 39.39 | 39.81 | 39.02 | 39.12 | 201,009 | -0.51(-1.27%) |
Oct 04, 2019 | 39.17 | 39.64 | 38.55 | 39.62 | 141,900 | +0.41(+1.06%) |
Oct 03, 2019 | 37.89 | 39.21 | 37.80 | 39.21 | 153,515 | +1.13(+2.97%) |
Oct 02, 2019 | 39.24 | 39.54 | 37.76 | 38.08 | 305,724 | -1.53(-3.86%) |
Oct 01, 2019 | 40.80 | 41.97 | 39.40 | 39.61 | 295,527 | -1.12(-2.75%) |
Sep 30, 2019 | 40.69 | 41.15 | 40.31 | 40.73 | 297,071 | +0.23(+0.57%) |
Sep 27, 2019 | 40.94 | 41.75 | 40.27 | 40.50 | 309,500 | -0.16(-0.38%) |
Sep 26, 2019 | 41.10 | 41.10 | 40.38 | 40.66 | 297,746 | -0.37(-0.90%) |
Sep 25, 2019 | 40.09 | 41.06 | 39.78 | 41.02 | 188,410 | +0.99(+2.49%) |
Sep 24, 2019 | 41.92 | 42.25 | 39.94 | 40.03 | 215,525 | -1.66(-3.98%) |
Sep 23, 2019 | 42.04 | 42.29 | 41.19 | 41.69 | 272,232 | -0.37(-0.88%) |
Sep 20, 2019 | 41.21 | 42.20 | 41.14 | 42.06 | 441,600 | +0.73(+1.77%) |
Sep 19, 2019 | 41.64 | 42.25 | 41.25 | 41.33 | 161,698 | -0.42(-1.01%) |
Sep 18, 2019 | 41.98 | 42.87 | 40.81 | 41.75 | 253,551 | -0.52(-1.23%) |
Sep 17, 2019 | 43.69 | 43.69 | 42.04 | 42.27 | 240,331 | -1.42(-3.25%) |
Sep 16, 2019 | 42.83 | 43.74 | 42.15 | 43.69 | 315,943 | +0.71(+1.65%) |
Sep 13, 2019 | 42.35 | 43.59 | 42.12 | 42.98 | 336,300 | +0.91(+2.16%) |
Sep 12, 2019 | 42.15 | 42.31 | 41.13 | 42.07 | 327,279 | -0.12(-0.28%) |
Sep 11, 2019 | 40.28 | 42.73 | 40.19 | 42.19 | 428,689 | +1.88(+4.66%) |
Sep 10, 2019 | 40.39 | 40.39 | 39.21 | 40.31 | 295,704 | +0.45(+1.13%) |
Sep 09, 2019 | 39.37 | 40.14 | 38.55 | 39.86 | 274,436 | +0.46(+1.17%) |
Sep 06, 2019 | 39.27 | 39.91 | 39.06 | 39.40 | 140,000 | +0.07(+0.18%) |
Sep 05, 2019 | 39.95 | 40.44 | 39.21 | 39.33 | 298,866 | +0.32(+0.82%) |
Sep 04, 2019 | 39.41 | 39.94 | 38.45 | 39.01 | 302,276 | -0.06(-0.15%) |