Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.48 | 43.05 | 42.46 | 42.80 | 1,151,500 | +0.12(+0.28%) |
Nov 27, 2019 | 42.22 | 42.70 | 42.15 | 42.68 | 1,481,400 | +0.43(+1.02%) |
Nov 26, 2019 | 42.26 | 42.74 | 42.05 | 42.25 | 2,599,357 | +0.42(+1.00%) |
Nov 25, 2019 | 41.78 | 41.91 | 41.36 | 41.83 | 1,641,525 | +0.23(+0.55%) |
Nov 22, 2019 | 41.73 | 41.88 | 41.40 | 41.60 | 2,617,300 | +0.59(+1.44%) |
Nov 21, 2019 | 41.10 | 41.13 | 40.77 | 41.01 | 2,545,629 | +0.24(+0.59%) |
Nov 20, 2019 | 40.80 | 41.05 | 40.62 | 40.77 | 3,098,780 | -0.27(-0.66%) |
Nov 19, 2019 | 41.22 | 41.35 | 40.96 | 41.04 | 3,960,302 | -0.01(-0.02%) |
Nov 18, 2019 | 41.40 | 41.66 | 40.84 | 41.05 | 5,668,199 | +0.49(+1.21%) |
Nov 15, 2019 | 37.68 | 41.00 | 37.15 | 40.56 | 8,474,400 | +3.28(+8.80%) |
Nov 14, 2019 | 36.64 | 37.56 | 36.46 | 37.28 | 10,298,798 | +1.83(+5.16%) |
Nov 13, 2019 | 32.26 | 36.04 | 32.25 | 35.45 | 8,068,529 | +3.19(+9.89%) |
Nov 12, 2019 | 32.35 | 32.66 | 32.04 | 32.26 | 1,511,599 | -0.11(-0.34%) |
Nov 11, 2019 | 31.87 | 32.52 | 31.73 | 32.37 | 4,184,504 | +0.76(+2.40%) |
Nov 08, 2019 | 31.27 | 31.68 | 31.22 | 31.61 | 1,135,100 | +0.30(+0.96%) |
Nov 07, 2019 | 31.10 | 31.40 | 30.86 | 31.31 | 1,964,716 | +0.31(+1.00%) |
Nov 06, 2019 | 30.57 | 31.01 | 30.57 | 31.00 | 1,647,964 | +0.71(+2.34%) |
Nov 05, 2019 | 30.52 | 30.57 | 30.28 | 30.29 | 2,049,706 | -0.45(-1.46%) |
Nov 04, 2019 | 30.95 | 31.02 | 30.39 | 30.74 | 1,624,956 | +0.15(+0.49%) |
Nov 01, 2019 | 30.48 | 30.79 | 30.19 | 30.59 | 1,896,200 | +0.78(+2.62%) |
Oct 31, 2019 | 30.00 | 30.32 | 29.58 | 29.81 | 2,216,224 | +0.76(+2.62%) |
Oct 30, 2019 | 28.86 | 29.11 | 28.70 | 29.05 | 1,212,435 | +0.08(+0.28%) |
Oct 29, 2019 | 29.00 | 29.25 | 28.79 | 28.97 | 1,553,394 | -0.18(-0.62%) |
Oct 28, 2019 | 28.90 | 29.31 | 28.90 | 29.15 | 2,060,236 | +0.32(+1.11%) |
Oct 25, 2019 | 28.53 | 28.94 | 28.42 | 28.83 | 1,137,400 | +0.17(+0.59%) |
Oct 24, 2019 | 28.22 | 28.73 | 28.20 | 28.66 | 1,531,028 | +0.51(+1.81%) |
Oct 23, 2019 | 28.06 | 28.25 | 27.98 | 28.15 | 2,022,732 | -0.11(-0.39%) |
Oct 22, 2019 | 27.84 | 28.44 | 27.76 | 28.26 | 2,295,133 | +0.15(+0.53%) |
Oct 21, 2019 | 28.12 | 28.25 | 27.78 | 28.11 | 2,166,684 | -0.38(-1.33%) |
Oct 18, 2019 | 28.36 | 28.64 | 28.29 | 28.49 | 2,132,400 | +0.31(+1.10%) |
Oct 17, 2019 | 27.92 | 28.45 | 27.88 | 28.18 | 1,764,228 | +0.64(+2.32%) |
Oct 16, 2019 | 27.30 | 27.70 | 27.19 | 27.54 | 1,502,109 | +0.04(+0.15%) |
Oct 15, 2019 | 27.11 | 27.58 | 27.11 | 27.50 | 1,239,999 | +0.26(+0.95%) |
Oct 14, 2019 | 27.12 | 27.41 | 27.00 | 27.24 | 1,431,252 | +0.16(+0.59%) |
Oct 11, 2019 | 26.91 | 27.32 | 26.87 | 27.08 | 1,784,600 | -0.16(-0.59%) |
Oct 10, 2019 | 26.81 | 27.57 | 26.67 | 27.24 | 4,565,756 | +0.89(+3.38%) |
Oct 09, 2019 | 25.12 | 26.74 | 25.04 | 26.35 | 5,784,094 | +0.94(+3.70%) |
Oct 08, 2019 | 26.03 | 26.82 | 25.13 | 25.41 | 14,219,042 | -6.65(-20.74%) |
Oct 07, 2019 | 32.19 | 32.43 | 32.01 | 32.06 | 1,516,069 | -0.29(-0.90%) |
Oct 04, 2019 | 31.84 | 32.41 | 31.79 | 32.35 | 1,327,600 | +0.46(+1.44%) |
Oct 03, 2019 | 31.76 | 32.13 | 31.50 | 31.89 | 1,601,390 | +0.23(+0.73%) |
Oct 02, 2019 | 31.43 | 31.88 | 31.30 | 31.66 | 1,286,764 | -0.28(-0.88%) |
Oct 01, 2019 | 32.51 | 32.72 | 31.85 | 31.94 | 1,219,134 | -1.03(-3.12%) |
Sep 30, 2019 | 32.76 | 33.22 | 32.69 | 32.97 | 812,861 | +0.12(+0.37%) |
Sep 27, 2019 | 33.05 | 33.23 | 32.79 | 32.85 | 1,165,200 | -0.06(-0.18%) |
Sep 26, 2019 | 32.83 | 33.20 | 32.78 | 32.91 | 1,243,818 | +0.18(+0.55%) |
Sep 25, 2019 | 32.69 | 32.82 | 32.36 | 32.73 | 1,169,903 | -0.37(-1.12%) |
Sep 24, 2019 | 33.55 | 33.66 | 33.09 | 33.10 | 534,910 | -0.35(-1.05%) |
Sep 23, 2019 | 33.50 | 33.62 | 33.37 | 33.45 | 580,353 | -0.22(-0.65%) |
Sep 20, 2019 | 33.62 | 33.89 | 33.52 | 33.67 | 799,000 | -0.15(-0.44%) |
Sep 19, 2019 | 34.16 | 34.20 | 33.77 | 33.82 | 455,050 | -0.22(-0.65%) |
Sep 18, 2019 | 34.25 | 34.27 | 33.85 | 34.04 | 462,722 | -0.09(-0.26%) |
Sep 17, 2019 | 33.94 | 34.35 | 33.87 | 34.13 | 699,271 | +0.12(+0.35%) |
Sep 16, 2019 | 33.77 | 34.08 | 33.76 | 34.01 | 1,150,891 | -0.03(-0.09%) |
Sep 13, 2019 | 33.78 | 34.09 | 33.50 | 34.04 | 1,720,800 | -0.04(-0.12%) |
Sep 12, 2019 | 33.66 | 34.10 | 33.53 | 34.08 | 1,684,404 | +0.25(+0.74%) |
Sep 11, 2019 | 33.55 | 34.03 | 33.49 | 33.83 | 774,370 | +0.33(+0.99%) |
Sep 10, 2019 | 32.78 | 33.68 | 32.69 | 33.50 | 2,102,996 | +0.03(+0.09%) |
Sep 09, 2019 | 34.00 | 34.09 | 33.42 | 33.47 | 848,290 | -0.70(-2.05%) |
Sep 06, 2019 | 33.99 | 34.35 | 33.91 | 34.17 | 963,000 | -0.11(-0.32%) |
Sep 05, 2019 | 34.37 | 34.41 | 34.11 | 34.28 | 1,203,411 | -0.12(-0.35%) |
Sep 04, 2019 | 34.66 | 34.69 | 34.31 | 34.40 | 604,999 | -0.11(-0.32%) |