Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.70 | 42.70 | 42.50 | 42.50 | 3,144 | -0.16(-0.37%) |
Nov 27, 2019 | 42.48 | 42.66 | 42.48 | 42.66 | 56,953 | +0.20(+0.48%) |
Nov 26, 2019 | 42.61 | 42.61 | 42.38 | 42.45 | 46,185 | -0.09(-0.20%) |
Nov 25, 2019 | 42.46 | 42.58 | 42.36 | 42.54 | 35,030 | +0.26(+0.61%) |
Nov 22, 2019 | 42.15 | 42.31 | 42.15 | 42.28 | 23,177 | +0.20(+0.48%) |
Nov 21, 2019 | 42.12 | 42.13 | 41.88 | 42.08 | 18,300 | -0.02(-0.04%) |
Nov 20, 2019 | 42.28 | 42.28 | 41.93 | 42.10 | 133,783 | -0.21(-0.49%) |
Nov 19, 2019 | 42.59 | 42.59 | 42.26 | 42.30 | 15,601 | -0.20(-0.46%) |
Nov 18, 2019 | 42.58 | 42.58 | 42.37 | 42.50 | 31,718 | -0.06(-0.14%) |
Nov 15, 2019 | 42.37 | 42.58 | 42.37 | 42.56 | 19,683 | +0.24(+0.56%) |
Nov 14, 2019 | 42.33 | 42.40 | 42.25 | 42.32 | 12,964 | +0.01(+0.02%) |
Nov 13, 2019 | 42.28 | 42.45 | 42.21 | 42.31 | 40,041 | -0.16(-0.38%) |
Nov 12, 2019 | 42.45 | 42.62 | 42.38 | 42.47 | 25,783 | -0.06(-0.13%) |
Nov 11, 2019 | 42.55 | 42.60 | 42.52 | 42.53 | 14,360 | -0.16(-0.37%) |
Nov 08, 2019 | 42.66 | 42.69 | 42.40 | 42.69 | 30,095 | +0.09(+0.21%) |
Nov 07, 2019 | 42.83 | 42.87 | 42.57 | 42.60 | 53,241 | +0.11(+0.25%) |
Nov 06, 2019 | 42.67 | 42.67 | 42.36 | 42.49 | 9,375 | -0.07(-0.17%) |
Nov 05, 2019 | 42.45 | 42.68 | 42.42 | 42.56 | 25,392 | +0.25(+0.58%) |
Nov 04, 2019 | 42.07 | 42.37 | 42.07 | 42.32 | 21,224 | +0.45(+1.08%) |
Nov 01, 2019 | 41.63 | 41.91 | 41.62 | 41.86 | 19,247 | +0.57(+1.39%) |
Oct 31, 2019 | 41.65 | 41.65 | 41.16 | 41.29 | 19,088 | -0.32(-0.76%) |
Oct 30, 2019 | 41.85 | 41.85 | 41.43 | 41.61 | 20,796 | -0.23(-0.54%) |
Oct 29, 2019 | 41.70 | 41.87 | 41.62 | 41.83 | 19,373 | +0.10(+0.25%) |
Oct 28, 2019 | 41.63 | 41.88 | 41.63 | 41.73 | 22,129 | +0.12(+0.28%) |
Oct 25, 2019 | 41.47 | 41.67 | 41.44 | 41.61 | 9,098 | +0.24(+0.58%) |
Oct 24, 2019 | 41.63 | 41.63 | 41.24 | 41.38 | 18,296 | -0.16(-0.39%) |
Oct 23, 2019 | 41.21 | 41.54 | 41.21 | 41.54 | 15,171 | +0.11(+0.27%) |
Oct 22, 2019 | 41.21 | 41.51 | 41.06 | 41.42 | 13,947 | +0.30(+0.72%) |
Oct 21, 2019 | 40.84 | 41.13 | 40.84 | 41.13 | 33,850 | +0.34(+0.83%) |
Oct 18, 2019 | 40.42 | 40.82 | 40.42 | 40.79 | 16,097 | +0.23(+0.56%) |
Oct 17, 2019 | 40.51 | 40.72 | 40.49 | 40.56 | 37,720 | +0.09(+0.22%) |
Oct 16, 2019 | 40.69 | 40.74 | 40.47 | 40.47 | 12,710 | -0.21(-0.53%) |
Oct 15, 2019 | 40.53 | 40.83 | 40.39 | 40.69 | 14,119 | +0.35(+0.87%) |
Oct 14, 2019 | 40.47 | 40.47 | 40.25 | 40.34 | 11,691 | -0.44(-1.08%) |
Oct 11, 2019 | 40.38 | 40.80 | 40.38 | 40.78 | 43,563 | +0.93(+2.35%) |
Oct 10, 2019 | 39.55 | 39.98 | 39.55 | 39.84 | 22,654 | +0.24(+0.60%) |
Oct 09, 2019 | 39.57 | 39.64 | 39.39 | 39.61 | 9,025 | +0.31(+0.79%) |
Oct 08, 2019 | 39.80 | 39.80 | 39.30 | 39.30 | 22,982 | -0.69(-1.72%) |
Oct 07, 2019 | 40.06 | 40.31 | 39.99 | 39.99 | 15,071 | -0.19(-0.48%) |
Oct 04, 2019 | 39.70 | 40.18 | 39.70 | 40.18 | 6,675 | +0.47(+1.20%) |
Oct 03, 2019 | 39.51 | 39.70 | 39.19 | 39.70 | 28,398 | +0.09(+0.22%) |
Oct 02, 2019 | 40.07 | 40.07 | 39.45 | 39.61 | 24,029 | -0.79(-1.96%) |
Oct 01, 2019 | 41.07 | 41.07 | 40.37 | 40.41 | 21,589 | -0.60(-1.47%) |
Sep 30, 2019 | 41.08 | 41.10 | 41.01 | 41.01 | 24,601 | +0.13(+0.31%) |
Sep 27, 2019 | 40.95 | 41.12 | 40.80 | 40.88 | 15,223 | +0.02(+0.04%) |
Sep 26, 2019 | 40.89 | 40.93 | 40.72 | 40.87 | 13,298 | -0.09(-0.23%) |
Sep 25, 2019 | 40.76 | 40.96 | 40.64 | 40.96 | 28,062 | +0.38(+0.93%) |
Sep 24, 2019 | 41.13 | 41.13 | 40.58 | 40.59 | 17,694 | -0.32(-0.77%) |
Sep 23, 2019 | 40.85 | 41.00 | 40.78 | 40.90 | 12,752 | -0.03(-0.06%) |
Sep 20, 2019 | 41.07 | 41.13 | 40.93 | 40.93 | 10,071 | -0.01(-0.03%) |
Sep 19, 2019 | 41.05 | 41.15 | 40.94 | 40.94 | 15,737 | -0.07(-0.18%) |
Sep 18, 2019 | 41.10 | 41.10 | 40.84 | 41.02 | 16,397 | -0.00(-0.01%) |
Sep 17, 2019 | 41.08 | 41.08 | 40.87 | 41.02 | 15,193 | +0.01(+0.02%) |
Sep 16, 2019 | 41.12 | 41.12 | 40.93 | 41.01 | 26,580 | -0.14(-0.33%) |
Sep 13, 2019 | 41.24 | 41.30 | 41.09 | 41.15 | 16,511 | -0.01(-0.02%) |
Sep 12, 2019 | 41.25 | 41.25 | 41.00 | 41.16 | 39,552 | +0.07(+0.17%) |
Sep 11, 2019 | 40.73 | 41.10 | 40.73 | 41.09 | 24,852 | +0.40(+0.98%) |
Sep 10, 2019 | 40.29 | 40.69 | 40.29 | 40.69 | 18,133 | +0.34(+0.85%) |
Sep 09, 2019 | 40.14 | 40.37 | 40.14 | 40.35 | 9,816 | +0.34(+0.86%) |
Sep 06, 2019 | 40.08 | 40.12 | 39.97 | 40.00 | 47,317 | +0.05(+0.13%) |
Sep 05, 2019 | 39.89 | 40.10 | 39.89 | 39.95 | 19,279 | +0.45(+1.13%) |
Sep 04, 2019 | 39.48 | 39.54 | 39.37 | 39.50 | 47,799 | +0.41(+1.05%) |