Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.58 | 40.58 | 40.01 | 40.02 | 163,600 | -0.88(-2.15%) |
Nov 27, 2019 | 40.00 | 40.99 | 40.00 | 40.90 | 118,900 | +0.14(+0.34%) |
Nov 26, 2019 | 41.02 | 41.02 | 40.65 | 40.76 | 372,191 | -0.45(-1.09%) |
Nov 25, 2019 | 41.01 | 41.32 | 40.71 | 41.21 | 187,082 | +1.37(+3.44%) |
Nov 22, 2019 | 39.08 | 39.92 | 39.08 | 39.84 | 140,000 | +0.32(+0.81%) |
Nov 21, 2019 | 39.15 | 39.62 | 39.15 | 39.52 | 141,157 | -0.22(-0.55%) |
Nov 20, 2019 | 39.75 | 40.07 | 39.53 | 39.74 | 140,228 | -0.59(-1.46%) |
Nov 19, 2019 | 39.98 | 40.50 | 39.98 | 40.33 | 128,299 | +0.23(+0.57%) |
Nov 18, 2019 | 39.53 | 40.17 | 39.53 | 40.10 | 150,125 | +0.51(+1.29%) |
Nov 15, 2019 | 39.28 | 39.61 | 39.26 | 39.59 | 193,000 | +0.38(+0.97%) |
Nov 14, 2019 | 39.25 | 39.27 | 39.07 | 39.21 | 118,527 | -0.60(-1.51%) |
Nov 13, 2019 | 39.98 | 39.98 | 39.03 | 39.81 | 145,722 | -1.01(-2.47%) |
Nov 12, 2019 | 41.06 | 41.06 | 40.69 | 40.82 | 140,554 | -0.45(-1.09%) |
Nov 11, 2019 | 40.63 | 41.34 | 40.63 | 41.27 | 570,103 | -0.92(-2.18%) |
Nov 08, 2019 | 41.98 | 42.85 | 41.98 | 42.19 | 190,900 | -0.44(-1.03%) |
Nov 07, 2019 | 42.38 | 42.75 | 42.38 | 42.63 | 230,471 | +0.25(+0.59%) |
Nov 06, 2019 | 41.89 | 42.47 | 41.89 | 42.38 | 269,460 | +0.30(+0.71%) |
Nov 05, 2019 | 42.10 | 42.14 | 41.84 | 42.08 | 1,250,218 | +0.16(+0.38%) |
Nov 04, 2019 | 41.56 | 42.11 | 41.56 | 41.92 | 479,370 | +0.98(+2.39%) |
Nov 01, 2019 | 40.92 | 41.00 | 40.42 | 40.94 | 574,100 | +1.08(+2.71%) |
Oct 31, 2019 | 40.19 | 40.36 | 39.70 | 39.86 | 158,008 | +0.58(+1.48%) |
Oct 30, 2019 | 39.68 | 39.68 | 38.99 | 39.28 | 103,779 | -0.24(-0.61%) |
Oct 29, 2019 | 39.18 | 39.64 | 39.18 | 39.52 | 383,843 | -0.27(-0.68%) |
Oct 28, 2019 | 39.22 | 39.83 | 39.22 | 39.79 | 224,989 | +1.30(+3.38%) |
Oct 25, 2019 | 38.11 | 38.53 | 37.72 | 38.49 | 223,800 | -0.09(-0.23%) |
Oct 24, 2019 | 38.27 | 38.58 | 38.27 | 38.58 | 139,626 | +0.28(+0.73%) |
Oct 23, 2019 | 37.70 | 38.37 | 37.70 | 38.30 | 108,456 | -0.18(-0.47%) |
Oct 22, 2019 | 38.02 | 38.62 | 38.02 | 38.48 | 108,020 | -0.05(-0.12%) |
Oct 21, 2019 | 38.23 | 38.68 | 37.80 | 38.53 | 248,483 | +0.10(+0.26%) |
Oct 18, 2019 | 38.39 | 38.52 | 38.33 | 38.43 | 496,100 | -0.31(-0.80%) |
Oct 17, 2019 | 38.98 | 38.98 | 38.23 | 38.74 | 447,741 | +0.41(+1.07%) |
Oct 16, 2019 | 37.94 | 38.44 | 37.94 | 38.33 | 225,192 | +0.49(+1.31%) |
Oct 15, 2019 | 37.65 | 37.91 | 37.50 | 37.84 | 224,110 | +0.12(+0.33%) |
Oct 14, 2019 | 37.11 | 37.80 | 37.11 | 37.71 | 120,264 | +0.08(+0.21%) |
Oct 11, 2019 | 37.25 | 37.94 | 37.25 | 37.63 | 333,800 | +0.68(+1.84%) |
Oct 10, 2019 | 36.47 | 37.02 | 36.47 | 36.95 | 197,167 | -0.21(-0.57%) |
Oct 09, 2019 | 37.15 | 37.28 | 37.05 | 37.16 | 364,191 | -0.22(-0.59%) |
Oct 08, 2019 | 37.15 | 37.57 | 37.15 | 37.38 | 237,900 | -0.16(-0.43%) |
Oct 07, 2019 | 37.50 | 37.65 | 37.36 | 37.54 | 200,950 | -0.03(-0.08%) |
Oct 04, 2019 | 38.12 | 38.12 | 37.22 | 37.57 | 178,500 | -0.57(-1.49%) |
Oct 03, 2019 | 37.94 | 38.22 | 37.83 | 38.14 | 97,837 | +0.54(+1.44%) |
Oct 02, 2019 | 37.69 | 37.69 | 37.34 | 37.60 | 143,571 | +0.44(+1.18%) |
Oct 01, 2019 | 37.51 | 37.57 | 37.07 | 37.16 | 164,477 | -0.47(-1.25%) |
Sep 30, 2019 | 37.52 | 38.09 | 37.52 | 37.63 | 173,780 | +0.10(+0.27%) |
Sep 27, 2019 | 37.32 | 37.99 | 37.29 | 37.53 | 192,000 | -0.34(-0.90%) |
Sep 26, 2019 | 38.21 | 38.21 | 37.71 | 37.87 | 180,047 | -0.50(-1.30%) |
Sep 25, 2019 | 37.91 | 38.37 | 37.91 | 38.37 | 141,314 | -0.09(-0.23%) |
Sep 24, 2019 | 39.23 | 39.23 | 38.39 | 38.46 | 173,579 | +0.03(+0.08%) |
Sep 23, 2019 | 38.25 | 38.52 | 38.25 | 38.43 | 167,566 | -0.01(-0.03%) |
Sep 20, 2019 | 39.04 | 39.04 | 38.21 | 38.44 | 171,900 | -0.79(-2.02%) |
Sep 19, 2019 | 39.47 | 39.47 | 39.01 | 39.23 | 162,745 | -1.13(-2.79%) |
Sep 18, 2019 | 40.17 | 40.45 | 40.08 | 40.36 | 151,390 | -0.02(-0.05%) |
Sep 17, 2019 | 40.28 | 40.39 | 40.00 | 40.38 | 291,329 | -0.42(-1.03%) |
Sep 16, 2019 | 40.60 | 40.83 | 40.60 | 40.80 | 832,217 | -0.58(-1.39%) |
Sep 13, 2019 | 40.90 | 41.40 | 40.88 | 41.38 | 169,800 | +0.70(+1.71%) |
Sep 12, 2019 | 40.26 | 40.87 | 40.06 | 40.68 | 144,094 | -0.37(-0.90%) |
Sep 11, 2019 | 40.85 | 41.10 | 40.85 | 41.05 | 129,847 | +0.27(+0.66%) |
Sep 10, 2019 | 40.77 | 40.99 | 40.62 | 40.78 | 186,147 | +0.04(+0.10%) |
Sep 09, 2019 | 41.04 | 41.08 | 40.56 | 40.74 | 107,705 | +0.13(+0.32%) |
Sep 06, 2019 | 40.34 | 40.65 | 40.25 | 40.61 | 162,400 | +0.45(+1.13%) |
Sep 05, 2019 | 39.84 | 40.38 | 39.77 | 40.16 | 122,532 | -0.18(-0.46%) |
Sep 04, 2019 | 40.70 | 40.84 | 40.05 | 40.34 | 233,287 | +1.89(+4.92%) |