Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.82 | 41.83 | 41.47 | 41.50 | 1,601,734 | -0.32(-0.76%) |
Nov 27, 2019 | 41.74 | 42.01 | 41.66 | 41.81 | 2,952,270 | +0.17(+0.40%) |
Nov 26, 2019 | 41.38 | 41.87 | 41.19 | 41.64 | 5,813,705 | +0.25(+0.61%) |
Nov 25, 2019 | 41.01 | 41.47 | 40.84 | 41.39 | 4,237,017 | +0.68(+1.67%) |
Nov 22, 2019 | 40.59 | 40.75 | 40.34 | 40.72 | 3,436,795 | +0.55(+1.36%) |
Nov 21, 2019 | 40.26 | 40.47 | 40.01 | 40.17 | 4,318,227 | -0.13(-0.32%) |
Nov 20, 2019 | 40.68 | 40.72 | 39.90 | 40.30 | 4,907,716 | -0.52(-1.27%) |
Nov 19, 2019 | 41.04 | 41.29 | 40.62 | 40.82 | 5,553,410 | -0.81(-1.94%) |
Nov 18, 2019 | 41.65 | 41.72 | 41.40 | 41.63 | 2,992,185 | -0.04(-0.09%) |
Nov 15, 2019 | 41.59 | 41.77 | 41.22 | 41.66 | 4,979,741 | +0.41(+0.99%) |
Nov 14, 2019 | 41.14 | 41.59 | 40.99 | 41.25 | 3,470,580 | +0.27(+0.66%) |
Nov 13, 2019 | 41.04 | 41.12 | 40.63 | 40.99 | 2,097,246 | -0.21(-0.52%) |
Nov 12, 2019 | 41.24 | 41.50 | 41.00 | 41.20 | 3,623,342 | -0.07(-0.18%) |
Nov 11, 2019 | 41.14 | 41.27 | 40.97 | 41.27 | 3,259,342 | -0.03(-0.07%) |
Nov 08, 2019 | 41.55 | 41.61 | 41.16 | 41.30 | 4,570,263 | -0.21(-0.51%) |
Nov 07, 2019 | 42.08 | 42.17 | 41.49 | 41.51 | 4,030,101 | -0.06(-0.13%) |
Nov 06, 2019 | 41.83 | 41.83 | 41.33 | 41.57 | 3,440,083 | -0.18(-0.42%) |
Nov 05, 2019 | 41.27 | 42.00 | 41.27 | 41.75 | 5,352,139 | +0.51(+1.24%) |
Nov 04, 2019 | 40.86 | 41.24 | 40.86 | 41.24 | 4,399,009 | +0.67(+1.65%) |
Nov 01, 2019 | 40.30 | 40.67 | 40.17 | 40.57 | 3,098,704 | +0.49(+1.23%) |
Oct 31, 2019 | 40.45 | 40.49 | 39.78 | 40.08 | 4,402,369 | -0.49(-1.21%) |
Oct 30, 2019 | 40.85 | 40.98 | 40.30 | 40.57 | 3,376,375 | -0.32(-0.77%) |
Oct 29, 2019 | 41.26 | 41.39 | 40.86 | 40.88 | 3,330,594 | -0.69(-1.65%) |
Oct 28, 2019 | 41.59 | 41.79 | 41.44 | 41.57 | 4,075,043 | +0.34(+0.83%) |
Oct 25, 2019 | 40.53 | 41.26 | 40.49 | 41.23 | 5,854,903 | +0.44(+1.07%) |
Oct 24, 2019 | 40.99 | 40.99 | 40.43 | 40.79 | 3,513,091 | -0.06(-0.14%) |
Oct 23, 2019 | 40.61 | 40.88 | 40.34 | 40.85 | 5,418,717 | +0.20(+0.50%) |
Oct 22, 2019 | 40.29 | 40.76 | 39.97 | 40.64 | 6,129,343 | +0.50(+1.25%) |
Oct 21, 2019 | 40.00 | 40.43 | 39.97 | 40.14 | 5,894,180 | +0.47(+1.19%) |
Oct 18, 2019 | 39.73 | 39.88 | 39.43 | 39.67 | 5,860,286 | -0.58(-1.43%) |
Oct 17, 2019 | 39.94 | 40.26 | 39.83 | 40.24 | 3,654,135 | +0.51(+1.29%) |
Oct 16, 2019 | 39.37 | 39.88 | 39.37 | 39.73 | 3,101,052 | +0.23(+0.59%) |
Oct 15, 2019 | 39.23 | 39.82 | 39.03 | 39.50 | 5,319,541 | +0.45(+1.17%) |
Oct 14, 2019 | 39.24 | 39.41 | 38.72 | 39.04 | 7,189,449 | -0.40(-1.01%) |
Oct 11, 2019 | 39.09 | 39.97 | 39.09 | 39.44 | 12,009,243 | +0.85(+2.19%) |
Oct 10, 2019 | 38.25 | 38.72 | 38.25 | 38.60 | 5,362,075 | +0.40(+1.05%) |
Oct 09, 2019 | 38.21 | 38.46 | 37.98 | 38.20 | 4,583,326 | +0.35(+0.93%) |
Oct 08, 2019 | 38.07 | 38.27 | 37.62 | 37.85 | 4,094,909 | -0.56(-1.45%) |
Oct 07, 2019 | 38.26 | 38.72 | 38.15 | 38.40 | 4,440,294 | -0.05(-0.12%) |
Oct 04, 2019 | 38.28 | 38.48 | 38.00 | 38.45 | 3,618,008 | +0.26(+0.68%) |
Oct 03, 2019 | 37.87 | 38.21 | 37.25 | 38.19 | 6,633,546 | +0.11(+0.29%) |
Oct 02, 2019 | 38.73 | 38.93 | 37.96 | 38.08 | 8,535,217 | -1.04(-2.66%) |
Oct 01, 2019 | 39.60 | 40.07 | 39.08 | 39.12 | 5,960,032 | -0.29(-0.73%) |
Sep 30, 2019 | 39.14 | 39.56 | 39.10 | 39.41 | 3,079,462 | +0.40(+1.02%) |
Sep 27, 2019 | 39.06 | 39.49 | 38.82 | 39.01 | 4,505,229 | +0.00(+0.00%) |
Sep 26, 2019 | 39.35 | 39.35 | 38.71 | 39.01 | 3,099,069 | -0.25(-0.64%) |
Sep 25, 2019 | 39.01 | 39.39 | 38.84 | 39.26 | 4,704,321 | +0.36(+0.93%) |
Sep 24, 2019 | 39.51 | 39.76 | 38.72 | 38.90 | 6,746,397 | -0.32(-0.83%) |
Sep 23, 2019 | 38.71 | 39.45 | 38.62 | 39.22 | 5,344,620 | +0.42(+1.08%) |
Sep 20, 2019 | 38.94 | 39.41 | 38.76 | 38.80 | 7,462,129 | -0.13(-0.34%) |
Sep 19, 2019 | 39.31 | 39.39 | 38.86 | 38.94 | 7,713,348 | -0.21(-0.54%) |
Sep 18, 2019 | 39.55 | 39.64 | 38.76 | 39.15 | 6,185,563 | -0.40(-1.01%) |
Sep 17, 2019 | 39.78 | 39.78 | 39.18 | 39.55 | 9,702,728 | -0.29(-0.72%) |
Sep 16, 2019 | 40.01 | 40.29 | 39.79 | 39.83 | 6,810,226 | -0.46(-1.15%) |
Sep 13, 2019 | 40.48 | 40.95 | 40.18 | 40.29 | 6,460,769 | +0.04(+0.09%) |
Sep 12, 2019 | 40.66 | 40.96 | 39.97 | 40.26 | 10,658,185 | -0.32(-0.80%) |
Sep 11, 2019 | 40.28 | 40.75 | 39.61 | 40.58 | 8,926,861 | +0.25(+0.62%) |
Sep 10, 2019 | 39.20 | 40.35 | 39.17 | 40.33 | 12,952,926 | +1.09(+2.78%) |
Sep 09, 2019 | 38.08 | 39.29 | 38.05 | 39.24 | 8,531,731 | +1.31(+3.46%) |
Sep 06, 2019 | 38.22 | 38.48 | 37.87 | 37.93 | 6,670,537 | -0.06(-0.15%) |
Sep 05, 2019 | 37.22 | 38.14 | 37.18 | 37.98 | 8,411,517 | +1.37(+3.74%) |
Sep 04, 2019 | 36.51 | 36.71 | 36.33 | 36.61 | 3,527,626 | +0.40(+1.10%) |