Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.92 | 42.59 | 41.52 | 42.55 | 1,393,864 | +0.40(+0.95%) |
Nov 27, 2019 | 42.33 | 42.41 | 41.70 | 42.15 | 1,353,683 | -0.37(-0.88%) |
Nov 26, 2019 | 41.82 | 42.77 | 41.70 | 42.52 | 4,638,125 | +0.90(+2.16%) |
Nov 25, 2019 | 40.59 | 41.79 | 40.52 | 41.62 | 2,803,435 | +1.33(+3.30%) |
Nov 22, 2019 | 40.74 | 40.74 | 40.15 | 40.29 | 1,847,895 | +0.13(+0.33%) |
Nov 21, 2019 | 40.28 | 40.44 | 39.80 | 40.16 | 1,324,972 | -0.30(-0.73%) |
Nov 20, 2019 | 40.99 | 41.02 | 39.89 | 40.45 | 2,151,953 | -0.78(-1.90%) |
Nov 19, 2019 | 40.80 | 41.29 | 40.50 | 41.24 | 1,980,596 | +0.54(+1.33%) |
Nov 18, 2019 | 40.89 | 40.97 | 40.31 | 40.69 | 1,667,621 | -0.09(-0.21%) |
Nov 15, 2019 | 40.64 | 41.44 | 40.48 | 40.78 | 1,837,716 | +0.33(+0.82%) |
Nov 14, 2019 | 40.50 | 40.67 | 40.00 | 40.44 | 3,110,520 | -0.21(-0.52%) |
Nov 13, 2019 | 40.50 | 40.72 | 40.41 | 40.65 | 1,387,526 | -0.14(-0.35%) |
Nov 12, 2019 | 41.58 | 41.79 | 40.66 | 40.80 | 2,738,513 | -0.78(-1.88%) |
Nov 11, 2019 | 41.34 | 41.65 | 41.01 | 41.58 | 1,304,583 | -0.21(-0.50%) |
Nov 08, 2019 | 41.65 | 41.84 | 41.19 | 41.79 | 2,621,577 | +0.31(+0.76%) |
Nov 07, 2019 | 41.09 | 41.71 | 40.96 | 41.47 | 3,473,193 | +0.84(+2.06%) |
Nov 06, 2019 | 40.81 | 40.98 | 40.03 | 40.63 | 2,998,785 | -0.10(-0.23%) |
Nov 05, 2019 | 40.26 | 40.81 | 39.84 | 40.73 | 3,157,543 | +0.65(+1.62%) |
Nov 04, 2019 | 39.97 | 40.37 | 39.83 | 40.08 | 3,344,272 | +0.59(+1.50%) |
Nov 01, 2019 | 40.81 | 40.90 | 39.29 | 39.49 | 3,962,324 | -1.01(-2.49%) |
Oct 31, 2019 | 41.59 | 41.69 | 39.45 | 40.50 | 3,632,135 | -1.45(-3.45%) |
Oct 30, 2019 | 40.99 | 42.68 | 40.61 | 41.95 | 4,628,033 | -0.18(-0.43%) |
Oct 29, 2019 | 41.35 | 42.29 | 41.17 | 42.13 | 2,424,459 | +0.67(+1.61%) |
Oct 28, 2019 | 42.36 | 42.79 | 41.33 | 41.46 | 1,932,063 | -0.06(-0.14%) |
Oct 25, 2019 | 41.03 | 42.04 | 40.86 | 41.52 | 1,392,794 | +0.41(+1.00%) |
Oct 24, 2019 | 40.99 | 41.67 | 40.71 | 41.11 | 1,437,824 | +0.36(+0.89%) |
Oct 23, 2019 | 41.15 | 41.34 | 40.64 | 40.75 | 1,736,366 | -0.60(-1.45%) |
Oct 22, 2019 | 42.01 | 42.10 | 41.26 | 41.35 | 1,001,037 | -0.61(-1.45%) |
Oct 21, 2019 | 42.03 | 42.38 | 41.77 | 41.96 | 1,137,841 | +0.20(+0.48%) |
Oct 18, 2019 | 41.95 | 42.28 | 41.44 | 41.76 | 797,081 | -0.24(-0.57%) |
Oct 17, 2019 | 41.92 | 42.53 | 41.85 | 42.00 | 924,620 | +0.23(+0.55%) |
Oct 16, 2019 | 42.07 | 42.46 | 41.70 | 41.77 | 1,752,761 | -0.45(-1.06%) |
Oct 15, 2019 | 41.31 | 42.86 | 41.17 | 42.22 | 1,868,532 | +1.05(+2.55%) |
Oct 14, 2019 | 42.15 | 42.25 | 41.06 | 41.17 | 1,359,734 | -1.23(-2.90%) |
Oct 11, 2019 | 41.85 | 42.88 | 41.56 | 42.40 | 1,207,165 | +1.41(+3.44%) |
Oct 10, 2019 | 40.63 | 41.55 | 40.26 | 40.99 | 1,600,046 | +0.25(+0.61%) |
Oct 09, 2019 | 40.90 | 41.10 | 40.40 | 40.74 | 1,432,588 | +0.23(+0.56%) |
Oct 08, 2019 | 41.34 | 41.56 | 40.49 | 40.51 | 1,239,312 | -1.03(-2.48%) |
Oct 07, 2019 | 41.61 | 41.80 | 41.13 | 41.54 | 1,327,666 | -0.22(-0.52%) |
Oct 04, 2019 | 41.88 | 42.30 | 41.58 | 41.76 | 1,105,484 | -0.11(-0.27%) |
Oct 03, 2019 | 41.25 | 41.95 | 41.22 | 41.87 | 1,343,529 | +0.56(+1.36%) |
Oct 02, 2019 | 41.84 | 41.99 | 41.12 | 41.31 | 1,345,196 | -0.78(-1.86%) |
Oct 01, 2019 | 43.27 | 43.70 | 41.84 | 42.09 | 1,294,361 | -1.20(-2.77%) |
Sep 30, 2019 | 42.97 | 43.52 | 42.85 | 43.29 | 1,709,655 | +0.46(+1.07%) |
Sep 27, 2019 | 43.69 | 44.15 | 41.87 | 42.84 | 2,687,265 | -0.79(-1.81%) |
Sep 26, 2019 | 43.35 | 43.94 | 43.27 | 43.63 | 1,379,408 | +0.36(+0.84%) |
Sep 25, 2019 | 42.94 | 43.34 | 42.26 | 43.27 | 1,318,534 | +0.36(+0.84%) |
Sep 24, 2019 | 43.73 | 43.89 | 42.14 | 42.90 | 1,584,689 | -0.53(-1.23%) |
Sep 23, 2019 | 42.62 | 43.75 | 42.45 | 43.44 | 1,610,221 | +0.88(+2.06%) |
Sep 20, 2019 | 43.61 | 44.03 | 42.44 | 42.56 | 1,677,062 | -1.03(-2.36%) |
Sep 19, 2019 | 43.53 | 43.85 | 43.21 | 43.59 | 1,065,909 | +0.07(+0.15%) |
Sep 18, 2019 | 44.52 | 44.52 | 43.25 | 43.52 | 1,178,686 | -0.79(-1.79%) |
Sep 17, 2019 | 44.45 | 44.69 | 43.96 | 44.31 | 824,640 | -0.03(-0.06%) |
Sep 16, 2019 | 44.19 | 44.58 | 43.83 | 44.34 | 829,975 | -0.07(-0.15%) |
Sep 13, 2019 | 45.51 | 46.09 | 44.27 | 44.41 | 1,376,005 | -1.25(-2.73%) |
Sep 12, 2019 | 44.43 | 46.02 | 44.43 | 45.66 | 1,820,510 | +1.50(+3.39%) |
Sep 11, 2019 | 43.50 | 44.18 | 42.82 | 44.16 | 1,598,011 | +0.37(+0.85%) |
Sep 10, 2019 | 43.24 | 43.85 | 42.76 | 43.79 | 2,363,110 | +0.27(+0.61%) |
Sep 09, 2019 | 43.60 | 43.94 | 43.11 | 43.52 | 1,270,622 | -0.12(-0.28%) |
Sep 06, 2019 | 44.03 | 44.25 | 43.59 | 43.65 | 1,286,601 | -0.30(-0.67%) |
Sep 05, 2019 | 42.98 | 44.00 | 42.74 | 43.94 | 1,677,137 | +1.71(+4.04%) |
Sep 04, 2019 | 41.96 | 42.33 | 41.76 | 42.24 | 1,498,182 | +0.65(+1.56%) |