Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.23 | 43.50 | 42.82 | 43.08 | 319,521 | -0.47(-1.07%) |
Nov 27, 2019 | 43.92 | 43.99 | 42.56 | 43.55 | 694,517 | -0.42(-0.96%) |
Nov 26, 2019 | 43.17 | 44.16 | 42.56 | 43.97 | 1,057,547 | +0.73(+1.68%) |
Nov 25, 2019 | 43.39 | 43.86 | 42.65 | 43.24 | 1,391,247 | +0.15(+0.34%) |
Nov 22, 2019 | 42.74 | 44.01 | 42.39 | 43.10 | 1,309,304 | +0.96(+2.28%) |
Nov 21, 2019 | 41.08 | 42.81 | 40.81 | 42.13 | 1,413,853 | +1.17(+2.85%) |
Nov 20, 2019 | 40.97 | 41.30 | 40.46 | 40.97 | 1,029,397 | -0.07(-0.17%) |
Nov 19, 2019 | 41.95 | 41.96 | 40.86 | 41.04 | 812,857 | -0.51(-1.22%) |
Nov 18, 2019 | 41.65 | 42.05 | 40.76 | 41.54 | 974,596 | -0.35(-0.84%) |
Nov 15, 2019 | 41.80 | 42.66 | 41.63 | 41.89 | 1,010,464 | +0.18(+0.43%) |
Nov 14, 2019 | 42.06 | 43.69 | 41.21 | 41.71 | 2,303,787 | +0.19(+0.45%) |
Nov 13, 2019 | 42.86 | 42.94 | 39.17 | 41.53 | 5,591,731 | +5.48(+15.19%) |
Nov 12, 2019 | 37.04 | 37.05 | 34.98 | 36.05 | 2,145,252 | -0.94(-2.55%) |
Nov 11, 2019 | 37.00 | 37.71 | 36.76 | 36.99 | 1,249,711 | -0.26(-0.69%) |
Nov 08, 2019 | 36.67 | 37.25 | 36.20 | 37.25 | 1,181,496 | +0.29(+0.79%) |
Nov 07, 2019 | 38.20 | 38.32 | 36.74 | 36.96 | 1,396,345 | -0.85(-2.25%) |
Nov 06, 2019 | 37.84 | 38.07 | 37.08 | 37.81 | 838,530 | -0.04(-0.11%) |
Nov 05, 2019 | 37.55 | 38.41 | 37.23 | 37.85 | 1,332,804 | +0.37(+0.98%) |
Nov 04, 2019 | 37.22 | 37.54 | 36.72 | 37.48 | 1,546,470 | +0.53(+1.44%) |
Nov 01, 2019 | 36.56 | 37.17 | 36.43 | 36.95 | 1,560,027 | +0.48(+1.32%) |
Oct 31, 2019 | 37.22 | 37.22 | 35.80 | 36.47 | 1,301,605 | -0.74(-1.98%) |
Oct 30, 2019 | 37.45 | 37.64 | 36.95 | 37.21 | 1,061,259 | -0.17(-0.46%) |
Oct 29, 2019 | 36.78 | 37.46 | 36.68 | 37.38 | 1,156,122 | +0.44(+1.19%) |
Oct 28, 2019 | 37.29 | 37.47 | 36.93 | 36.94 | 486,094 | -0.30(-0.81%) |
Oct 25, 2019 | 36.86 | 37.62 | 36.80 | 37.24 | 547,931 | +0.38(+1.02%) |
Oct 24, 2019 | 37.53 | 37.63 | 36.41 | 36.86 | 500,948 | -0.22(-0.60%) |
Oct 23, 2019 | 35.92 | 37.11 | 35.67 | 37.09 | 559,531 | +1.12(+3.10%) |
Oct 22, 2019 | 35.67 | 36.01 | 35.26 | 35.97 | 1,379,098 | +0.45(+1.28%) |
Oct 21, 2019 | 34.74 | 35.68 | 34.62 | 35.52 | 567,071 | +0.97(+2.81%) |
Oct 18, 2019 | 34.59 | 34.97 | 34.35 | 34.55 | 489,562 | +0.01(+0.02%) |
Oct 17, 2019 | 35.17 | 35.50 | 34.50 | 34.54 | 636,217 | -0.50(-1.42%) |
Oct 16, 2019 | 34.32 | 35.06 | 34.11 | 35.04 | 708,831 | +0.76(+2.20%) |
Oct 15, 2019 | 33.55 | 34.50 | 32.25 | 34.28 | 1,121,834 | +0.54(+1.60%) |
Oct 14, 2019 | 34.61 | 34.83 | 33.70 | 33.74 | 677,298 | -0.97(-2.79%) |
Oct 11, 2019 | 34.02 | 35.18 | 34.02 | 34.71 | 703,818 | +0.90(+2.67%) |
Oct 10, 2019 | 33.10 | 34.16 | 33.09 | 33.81 | 625,811 | +0.76(+2.31%) |
Oct 09, 2019 | 33.56 | 33.59 | 32.77 | 33.05 | 788,065 | -0.32(-0.95%) |
Oct 08, 2019 | 34.14 | 34.26 | 33.27 | 33.36 | 1,187,896 | -1.17(-3.38%) |
Oct 07, 2019 | 35.05 | 35.33 | 34.49 | 34.53 | 603,031 | -0.49(-1.40%) |
Oct 04, 2019 | 34.53 | 35.06 | 34.19 | 35.02 | 691,934 | +0.56(+1.62%) |
Oct 03, 2019 | 34.22 | 34.57 | 33.37 | 34.46 | 762,541 | +0.08(+0.22%) |
Oct 02, 2019 | 34.59 | 34.86 | 33.73 | 34.38 | 1,260,055 | -0.45(-1.31%) |
Oct 01, 2019 | 37.32 | 37.83 | 34.68 | 34.84 | 1,367,923 | -2.57(-6.86%) |
Sep 30, 2019 | 37.76 | 37.95 | 37.38 | 37.41 | 746,153 | -0.33(-0.89%) |
Sep 27, 2019 | 38.07 | 38.34 | 37.41 | 37.74 | 1,133,262 | -0.11(-0.29%) |
Sep 26, 2019 | 36.80 | 38.02 | 36.58 | 37.85 | 1,261,089 | +1.06(+2.87%) |
Sep 25, 2019 | 36.75 | 37.54 | 36.66 | 36.80 | 980,236 | +0.01(+0.02%) |
Sep 24, 2019 | 36.58 | 37.31 | 36.36 | 36.79 | 902,859 | +0.27(+0.75%) |
Sep 23, 2019 | 35.77 | 36.74 | 35.53 | 36.51 | 1,128,915 | +0.54(+1.50%) |
Sep 20, 2019 | 36.17 | 36.37 | 35.70 | 35.97 | 1,110,660 | -0.10(-0.29%) |
Sep 19, 2019 | 36.68 | 36.87 | 35.67 | 36.08 | 1,214,830 | -0.30(-0.83%) |
Sep 18, 2019 | 37.32 | 37.32 | 35.92 | 36.38 | 1,196,066 | -0.87(-2.33%) |
Sep 17, 2019 | 38.22 | 38.50 | 37.03 | 37.24 | 1,153,763 | -1.21(-3.15%) |
Sep 16, 2019 | 38.69 | 38.90 | 38.22 | 38.45 | 791,282 | -0.44(-1.13%) |
Sep 13, 2019 | 38.66 | 39.10 | 38.12 | 38.89 | 1,113,806 | +0.28(+0.73%) |
Sep 12, 2019 | 39.57 | 39.57 | 38.32 | 38.61 | 1,510,331 | -0.88(-2.22%) |
Sep 11, 2019 | 38.62 | 40.14 | 38.14 | 39.48 | 1,503,966 | +0.70(+1.79%) |
Sep 10, 2019 | 37.00 | 38.83 | 36.98 | 38.79 | 1,427,132 | +1.48(+3.98%) |
Sep 09, 2019 | 36.62 | 37.43 | 35.65 | 37.30 | 2,232,451 | +2.42(+6.94%) |
Sep 06, 2019 | 34.01 | 34.89 | 33.86 | 34.88 | 1,135,126 | +0.82(+2.39%) |
Sep 05, 2019 | 33.99 | 34.17 | 33.46 | 34.07 | 987,942 | +0.26(+0.76%) |
Sep 04, 2019 | 32.70 | 33.90 | 32.70 | 33.81 | 1,471,484 | +1.41(+4.34%) |