Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.68 | 41.82 | 41.12 | 41.21 | 1,174,880 | -0.47(-1.13%) |
Nov 27, 2019 | 41.47 | 42.04 | 41.20 | 41.68 | 2,260,809 | +0.35(+0.84%) |
Nov 26, 2019 | 41.64 | 41.82 | 41.32 | 41.33 | 4,045,470 | -0.50(-1.19%) |
Nov 25, 2019 | 40.92 | 42.01 | 40.88 | 41.83 | 4,187,477 | +1.24(+3.06%) |
Nov 22, 2019 | 39.94 | 40.73 | 39.81 | 40.59 | 1,772,551 | +0.62(+1.56%) |
Nov 21, 2019 | 41.06 | 41.22 | 39.87 | 39.97 | 3,159,360 | -1.26(-3.06%) |
Nov 20, 2019 | 42.31 | 42.48 | 40.75 | 41.23 | 3,871,066 | -1.27(-2.99%) |
Nov 19, 2019 | 41.50 | 43.04 | 41.26 | 42.50 | 4,292,854 | +1.11(+2.69%) |
Nov 18, 2019 | 41.21 | 41.41 | 40.83 | 41.39 | 3,344,200 | +0.26(+0.64%) |
Nov 15, 2019 | 40.99 | 41.35 | 40.79 | 41.12 | 1,955,794 | +0.33(+0.81%) |
Nov 14, 2019 | 40.79 | 40.93 | 40.56 | 40.79 | 3,167,431 | +0.07(+0.16%) |
Nov 13, 2019 | 40.23 | 40.87 | 40.04 | 40.73 | 3,103,188 | +0.44(+1.10%) |
Nov 12, 2019 | 40.31 | 40.44 | 40.04 | 40.29 | 3,731,822 | -0.06(-0.14%) |
Nov 11, 2019 | 40.47 | 40.68 | 40.28 | 40.34 | 817,775 | -0.15(-0.37%) |
Nov 08, 2019 | 40.79 | 41.13 | 40.48 | 40.49 | 2,006,435 | -0.32(-0.78%) |
Nov 07, 2019 | 40.87 | 40.98 | 40.62 | 40.81 | 3,199,495 | +0.11(+0.28%) |
Nov 06, 2019 | 41.06 | 41.13 | 40.55 | 40.70 | 3,035,337 | -0.29(-0.71%) |
Nov 05, 2019 | 40.46 | 41.11 | 40.46 | 40.99 | 1,956,360 | +0.56(+1.37%) |
Nov 04, 2019 | 40.77 | 40.97 | 40.24 | 40.44 | 3,344,960 | -0.30(-0.74%) |
Nov 01, 2019 | 41.55 | 41.68 | 40.70 | 40.74 | 2,057,926 | -0.48(-1.17%) |
Oct 31, 2019 | 41.33 | 41.55 | 40.94 | 41.22 | 12,658,011 | -0.04(-0.09%) |
Oct 30, 2019 | 41.73 | 41.73 | 41.15 | 41.26 | 5,022,130 | -0.51(-1.22%) |
Oct 29, 2019 | 41.73 | 42.42 | 41.63 | 41.76 | 3,547,317 | +0.08(+0.18%) |
Oct 28, 2019 | 41.83 | 41.98 | 41.44 | 41.69 | 3,170,169 | +0.04(+0.09%) |
Oct 25, 2019 | 41.94 | 42.33 | 41.58 | 41.65 | 2,415,175 | -0.44(-1.05%) |
Oct 24, 2019 | 41.92 | 42.19 | 41.82 | 42.09 | 2,421,263 | +0.34(+0.81%) |
Oct 23, 2019 | 41.56 | 41.79 | 41.36 | 41.76 | 4,803,706 | +0.08(+0.20%) |
Oct 22, 2019 | 41.75 | 41.97 | 41.37 | 41.67 | 1,729,103 | -0.16(-0.38%) |
Oct 21, 2019 | 42.08 | 42.20 | 41.64 | 41.83 | 2,053,444 | -0.14(-0.34%) |
Oct 18, 2019 | 41.56 | 41.99 | 41.40 | 41.97 | 2,478,132 | +0.31(+0.75%) |
Oct 17, 2019 | 41.43 | 41.83 | 41.17 | 41.66 | 3,147,886 | +0.39(+0.94%) |
Oct 16, 2019 | 41.39 | 41.53 | 40.94 | 41.27 | 3,700,748 | -0.23(-0.54%) |
Oct 15, 2019 | 41.28 | 41.66 | 41.16 | 41.50 | 2,807,684 | +0.13(+0.32%) |
Oct 14, 2019 | 41.51 | 41.59 | 41.16 | 41.37 | 3,885,681 | -0.24(-0.57%) |
Oct 11, 2019 | 41.21 | 41.82 | 41.13 | 41.60 | 1,781,681 | +0.73(+1.77%) |
Oct 10, 2019 | 40.33 | 40.95 | 40.07 | 40.88 | 1,741,014 | +0.61(+1.52%) |
Oct 09, 2019 | 40.43 | 40.62 | 40.10 | 40.27 | 1,482,827 | +0.07(+0.16%) |
Oct 08, 2019 | 41.14 | 41.39 | 40.06 | 40.20 | 2,681,110 | -1.19(-2.87%) |
Oct 07, 2019 | 40.25 | 41.60 | 40.12 | 41.39 | 5,545,188 | +1.16(+2.88%) |
Oct 04, 2019 | 39.86 | 40.33 | 39.81 | 40.23 | 968,129 | +0.42(+1.06%) |
Oct 03, 2019 | 39.83 | 40.01 | 39.37 | 39.81 | 1,769,012 | +0.01(+0.02%) |
Oct 02, 2019 | 40.14 | 40.14 | 39.49 | 39.80 | 2,257,792 | -0.40(-1.01%) |
Oct 01, 2019 | 41.09 | 41.21 | 40.10 | 40.20 | 2,283,818 | -0.85(-2.07%) |
Sep 30, 2019 | 40.59 | 41.10 | 40.55 | 41.05 | 2,665,081 | +0.53(+1.30%) |
Sep 27, 2019 | 40.51 | 40.73 | 40.30 | 40.52 | 1,749,619 | +0.03(+0.07%) |
Sep 26, 2019 | 40.44 | 40.61 | 40.21 | 40.49 | 1,884,265 | +0.00(+0.00%) |
Sep 25, 2019 | 40.12 | 40.60 | 39.94 | 40.49 | 2,181,954 | +0.34(+0.84%) |
Sep 24, 2019 | 40.30 | 40.56 | 39.92 | 40.15 | 1,415,888 | -0.06(-0.14%) |
Sep 23, 2019 | 39.88 | 40.49 | 39.66 | 40.21 | 3,932,231 | +0.44(+1.11%) |
Sep 20, 2019 | 39.86 | 40.17 | 39.74 | 39.77 | 1,603,322 | -0.19(-0.47%) |
Sep 19, 2019 | 40.30 | 40.56 | 39.94 | 39.96 | 1,620,690 | -0.24(-0.59%) |
Sep 18, 2019 | 40.29 | 40.59 | 39.88 | 40.19 | 1,916,661 | -0.08(-0.21%) |
Sep 17, 2019 | 40.39 | 40.85 | 40.19 | 40.28 | 3,618,334 | -0.13(-0.33%) |
Sep 16, 2019 | 39.90 | 40.59 | 39.81 | 40.41 | 1,679,633 | +0.20(+0.49%) |
Sep 13, 2019 | 40.75 | 41.11 | 40.13 | 40.21 | 3,092,303 | -0.41(-1.00%) |
Sep 12, 2019 | 40.25 | 40.70 | 39.98 | 40.62 | 3,320,419 | +0.40(+0.98%) |
Sep 11, 2019 | 39.63 | 40.26 | 39.42 | 40.22 | 1,082,685 | +0.52(+1.30%) |
Sep 10, 2019 | 39.39 | 39.70 | 38.85 | 39.70 | 1,945,802 | +0.14(+0.36%) |
Sep 09, 2019 | 39.74 | 39.74 | 39.13 | 39.56 | 4,608,274 | +0.00(+0.00%) |
Sep 06, 2019 | 39.48 | 39.58 | 39.01 | 39.56 | 1,945,708 | -0.01(-0.02%) |
Sep 05, 2019 | 39.61 | 39.70 | 38.93 | 39.57 | 2,251,277 | +0.41(+1.06%) |
Sep 04, 2019 | 38.97 | 39.17 | 38.55 | 39.16 | 2,262,971 | +0.33(+0.85%) |