Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.36 | 38.93 | 38.08 | 38.15 | 778,400 | -0.56(-1.45%) |
Nov 27, 2019 | 38.69 | 39.29 | 38.28 | 38.71 | 1,828,400 | +0.49(+1.28%) |
Nov 26, 2019 | 37.72 | 38.64 | 37.07 | 38.22 | 1,902,335 | +0.54(+1.43%) |
Nov 25, 2019 | 37.80 | 38.02 | 36.98 | 37.68 | 2,305,252 | +0.75(+2.03%) |
Nov 22, 2019 | 35.41 | 37.07 | 34.86 | 36.93 | 4,583,100 | +1.75(+4.97%) |
Nov 21, 2019 | 34.50 | 35.50 | 34.30 | 35.18 | 1,083,243 | +0.72(+2.09%) |
Nov 20, 2019 | 34.10 | 34.77 | 33.80 | 34.46 | 1,431,628 | +0.33(+0.97%) |
Nov 19, 2019 | 34.92 | 35.13 | 34.10 | 34.13 | 2,353,994 | -1.08(-3.07%) |
Nov 18, 2019 | 35.59 | 35.79 | 35.01 | 35.21 | 1,896,995 | -0.46(-1.29%) |
Nov 15, 2019 | 35.93 | 36.28 | 35.26 | 35.67 | 2,226,400 | -0.04(-0.11%) |
Nov 14, 2019 | 35.52 | 36.05 | 34.71 | 35.71 | 4,007,613 | +0.90(+2.59%) |
Nov 13, 2019 | 38.52 | 39.72 | 33.38 | 34.81 | 18,628,850 | -4.23(-10.84%) |
Nov 12, 2019 | 39.26 | 39.58 | 38.20 | 39.04 | 3,342,957 | -0.11(-0.28%) |
Nov 11, 2019 | 37.61 | 39.19 | 37.14 | 39.15 | 2,749,397 | +1.52(+4.04%) |
Nov 08, 2019 | 38.26 | 38.60 | 37.18 | 37.63 | 2,240,600 | -0.83(-2.16%) |
Nov 07, 2019 | 39.68 | 40.02 | 38.36 | 38.46 | 1,539,867 | -1.89(-4.68%) |
Nov 06, 2019 | 42.80 | 42.92 | 40.17 | 40.35 | 1,800,475 | -2.45(-5.72%) |
Nov 05, 2019 | 44.59 | 45.09 | 42.76 | 42.80 | 1,203,440 | -1.46(-3.30%) |
Nov 04, 2019 | 42.40 | 44.57 | 42.35 | 44.26 | 1,500,766 | +2.18(+5.18%) |
Nov 01, 2019 | 42.13 | 42.58 | 41.60 | 42.08 | 959,600 | +0.25(+0.60%) |
Oct 31, 2019 | 41.33 | 42.05 | 40.81 | 41.83 | 1,083,301 | -0.04(-0.10%) |
Oct 30, 2019 | 42.01 | 42.09 | 40.86 | 41.87 | 920,361 | -0.02(-0.05%) |
Oct 29, 2019 | 42.00 | 42.46 | 41.01 | 41.89 | 1,541,899 | -0.10(-0.24%) |
Oct 28, 2019 | 40.33 | 42.45 | 40.30 | 41.99 | 1,857,557 | +2.23(+5.61%) |
Oct 25, 2019 | 38.71 | 40.17 | 38.71 | 39.76 | 1,311,900 | +0.98(+2.53%) |
Oct 24, 2019 | 38.27 | 38.97 | 37.72 | 38.78 | 1,444,839 | +0.82(+2.16%) |
Oct 23, 2019 | 38.97 | 39.03 | 37.45 | 37.96 | 1,447,100 | -1.11(-2.84%) |
Oct 22, 2019 | 39.10 | 39.56 | 38.58 | 39.07 | 855,281 | -0.43(-1.09%) |
Oct 21, 2019 | 40.17 | 40.46 | 39.43 | 39.50 | 850,484 | -0.29(-0.73%) |
Oct 18, 2019 | 40.58 | 40.81 | 39.30 | 39.79 | 866,600 | -1.00(-2.45%) |
Oct 17, 2019 | 40.35 | 41.49 | 40.35 | 40.79 | 706,833 | +0.47(+1.17%) |
Oct 16, 2019 | 39.48 | 40.97 | 39.48 | 40.32 | 841,287 | +0.10(+0.25%) |
Oct 15, 2019 | 39.10 | 41.31 | 38.58 | 40.22 | 1,287,718 | +1.36(+3.50%) |
Oct 14, 2019 | 39.00 | 39.34 | 38.01 | 38.86 | 1,178,199 | -0.27(-0.69%) |
Oct 11, 2019 | 38.90 | 39.56 | 38.53 | 39.13 | 2,275,300 | +1.19(+3.14%) |
Oct 10, 2019 | 37.22 | 38.24 | 36.83 | 37.94 | 1,920,095 | +0.76(+2.04%) |
Oct 09, 2019 | 38.00 | 38.22 | 36.92 | 37.18 | 1,320,880 | -0.32(-0.85%) |
Oct 08, 2019 | 39.24 | 39.35 | 37.39 | 37.50 | 1,423,103 | -2.16(-5.45%) |
Oct 07, 2019 | 38.45 | 39.88 | 38.36 | 39.66 | 965,609 | +0.96(+2.48%) |
Oct 04, 2019 | 40.13 | 40.41 | 38.55 | 38.70 | 1,219,500 | -0.64(-1.63%) |
Oct 03, 2019 | 38.83 | 39.34 | 37.26 | 39.34 | 1,686,215 | +0.34(+0.87%) |
Oct 02, 2019 | 40.28 | 40.51 | 38.60 | 39.00 | 1,341,849 | -1.63(-4.01%) |
Oct 01, 2019 | 44.23 | 44.98 | 40.40 | 40.63 | 1,451,215 | -3.34(-7.60%) |
Sep 30, 2019 | 43.50 | 44.25 | 43.32 | 43.97 | 638,768 | +0.52(+1.20%) |
Sep 27, 2019 | 43.66 | 44.26 | 43.14 | 43.45 | 699,300 | -0.04(-0.09%) |
Sep 26, 2019 | 43.17 | 43.53 | 42.37 | 43.49 | 604,097 | +0.50(+1.16%) |
Sep 25, 2019 | 42.37 | 43.30 | 42.26 | 42.99 | 647,039 | +0.75(+1.78%) |
Sep 24, 2019 | 43.48 | 43.61 | 41.61 | 42.24 | 649,580 | -0.72(-1.68%) |
Sep 23, 2019 | 41.89 | 43.12 | 41.83 | 42.96 | 664,135 | +0.84(+1.99%) |
Sep 20, 2019 | 42.96 | 43.89 | 41.99 | 42.12 | 996,600 | -0.73(-1.70%) |
Sep 19, 2019 | 42.60 | 43.62 | 42.28 | 42.85 | 550,909 | +0.48(+1.13%) |
Sep 18, 2019 | 42.00 | 42.80 | 41.62 | 42.37 | 1,013,992 | +0.02(+0.05%) |
Sep 17, 2019 | 42.89 | 42.93 | 41.96 | 42.35 | 793,106 | -0.62(-1.44%) |
Sep 16, 2019 | 43.00 | 44.07 | 42.53 | 42.97 | 728,442 | -0.60(-1.38%) |
Sep 13, 2019 | 43.45 | 44.37 | 43.42 | 43.57 | 737,300 | +0.27(+0.62%) |
Sep 12, 2019 | 42.59 | 43.60 | 42.41 | 43.30 | 982,463 | +0.80(+1.88%) |
Sep 11, 2019 | 41.67 | 42.88 | 40.92 | 42.50 | 948,265 | +1.05(+2.53%) |
Sep 10, 2019 | 40.04 | 41.68 | 40.04 | 41.45 | 1,034,816 | +1.13(+2.80%) |
Sep 09, 2019 | 40.03 | 40.62 | 39.59 | 40.32 | 847,290 | +0.62(+1.56%) |
Sep 06, 2019 | 39.90 | 40.19 | 39.38 | 39.70 | 475,400 | +0.20(+0.51%) |
Sep 05, 2019 | 38.85 | 40.00 | 38.50 | 39.50 | 1,002,375 | +1.62(+4.28%) |
Sep 04, 2019 | 37.05 | 38.70 | 36.95 | 37.88 | 769,034 | +1.38(+3.78%) |