Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.72 | 42.12 | 41.58 | 42.07 | 98,300 | +0.14(+0.33%) |
Nov 27, 2019 | 42.54 | 42.87 | 41.80 | 41.93 | 188,100 | -0.44(-1.04%) |
Nov 26, 2019 | 42.20 | 42.85 | 41.95 | 42.37 | 683,989 | +0.28(+0.67%) |
Nov 25, 2019 | 41.80 | 42.62 | 41.77 | 42.09 | 460,994 | +0.38(+0.91%) |
Nov 22, 2019 | 40.96 | 42.23 | 40.85 | 41.71 | 347,300 | +1.03(+2.53%) |
Nov 21, 2019 | 40.76 | 41.32 | 40.41 | 40.68 | 664,366 | +0.05(+0.12%) |
Nov 20, 2019 | 40.12 | 41.35 | 40.10 | 40.63 | 344,635 | +0.27(+0.67%) |
Nov 19, 2019 | 40.40 | 40.81 | 40.13 | 40.36 | 355,158 | +0.12(+0.30%) |
Nov 18, 2019 | 40.48 | 40.53 | 39.87 | 40.24 | 454,916 | -0.27(-0.67%) |
Nov 15, 2019 | 40.54 | 41.05 | 40.25 | 40.51 | 237,000 | +0.16(+0.40%) |
Nov 14, 2019 | 40.36 | 40.48 | 39.74 | 40.35 | 287,191 | -0.37(-0.91%) |
Nov 13, 2019 | 41.09 | 41.09 | 40.46 | 40.72 | 302,496 | -0.67(-1.62%) |
Nov 12, 2019 | 41.53 | 41.72 | 41.28 | 41.39 | 306,300 | -0.10(-0.24%) |
Nov 11, 2019 | 40.93 | 41.96 | 40.59 | 41.49 | 532,564 | +0.40(+0.97%) |
Nov 08, 2019 | 40.93 | 41.68 | 40.93 | 41.09 | 585,100 | -0.01(-0.02%) |
Nov 07, 2019 | 40.99 | 43.04 | 39.89 | 41.10 | 579,243 | +1.56(+3.95%) |
Nov 06, 2019 | 39.98 | 40.00 | 39.17 | 39.54 | 371,210 | -0.44(-1.10%) |
Nov 05, 2019 | 39.43 | 40.00 | 39.27 | 39.98 | 234,841 | +0.56(+1.42%) |
Nov 04, 2019 | 39.56 | 39.75 | 39.21 | 39.42 | 291,596 | +0.12(+0.31%) |
Nov 01, 2019 | 39.14 | 39.44 | 38.94 | 39.30 | 247,200 | +0.30(+0.77%) |
Oct 31, 2019 | 39.32 | 39.54 | 38.53 | 39.00 | 233,177 | -0.23(-0.59%) |
Oct 30, 2019 | 39.38 | 39.64 | 39.02 | 39.23 | 257,878 | -0.01(-0.03%) |
Oct 29, 2019 | 39.04 | 39.54 | 38.93 | 39.24 | 237,816 | +0.03(+0.08%) |
Oct 28, 2019 | 38.50 | 39.24 | 38.46 | 39.21 | 234,317 | +0.77(+2.00%) |
Oct 25, 2019 | 38.49 | 38.96 | 38.35 | 38.44 | 224,600 | -0.04(-0.10%) |
Oct 24, 2019 | 39.03 | 39.03 | 38.11 | 38.48 | 380,989 | -0.50(-1.28%) |
Oct 23, 2019 | 38.93 | 39.31 | 38.45 | 38.98 | 315,762 | +0.26(+0.67%) |
Oct 22, 2019 | 38.86 | 39.64 | 38.63 | 38.72 | 554,244 | -0.02(-0.05%) |
Oct 21, 2019 | 37.53 | 38.84 | 37.46 | 38.74 | 618,785 | +1.42(+3.80%) |
Oct 18, 2019 | 36.90 | 37.35 | 36.83 | 37.32 | 259,100 | +0.40(+1.08%) |
Oct 17, 2019 | 36.71 | 37.02 | 36.47 | 36.92 | 233,145 | +0.51(+1.40%) |
Oct 16, 2019 | 36.21 | 36.91 | 36.14 | 36.41 | 229,045 | +0.38(+1.05%) |
Oct 15, 2019 | 35.79 | 36.19 | 35.41 | 36.03 | 249,843 | +0.28(+0.78%) |
Oct 14, 2019 | 36.47 | 36.61 | 35.64 | 35.75 | 520,062 | -0.68(-1.87%) |
Oct 11, 2019 | 36.93 | 37.22 | 36.35 | 36.43 | 247,100 | +0.00(+0.00%) |
Oct 10, 2019 | 35.55 | 36.58 | 35.52 | 36.43 | 647,271 | +0.64(+1.79%) |
Oct 09, 2019 | 35.70 | 36.07 | 35.41 | 35.79 | 513,205 | +0.20(+0.56%) |
Oct 08, 2019 | 36.72 | 36.72 | 35.56 | 35.59 | 530,905 | -1.31(-3.55%) |
Oct 07, 2019 | 37.09 | 37.36 | 36.80 | 36.90 | 371,403 | -0.32(-0.86%) |
Oct 04, 2019 | 37.21 | 37.62 | 36.14 | 37.22 | 993,000 | -0.71(-1.87%) |
Oct 03, 2019 | 38.28 | 38.42 | 37.65 | 37.93 | 347,310 | -0.45(-1.17%) |
Oct 02, 2019 | 38.54 | 38.76 | 38.13 | 38.38 | 311,669 | -0.51(-1.31%) |
Oct 01, 2019 | 39.68 | 40.09 | 38.74 | 38.89 | 242,593 | -0.73(-1.84%) |
Sep 30, 2019 | 39.61 | 40.10 | 39.34 | 39.62 | 226,009 | +0.03(+0.08%) |
Sep 27, 2019 | 40.04 | 40.41 | 39.56 | 39.59 | 227,700 | -0.63(-1.57%) |
Sep 26, 2019 | 40.16 | 40.30 | 39.81 | 40.22 | 392,479 | -0.09(-0.22%) |
Sep 25, 2019 | 39.85 | 40.62 | 39.67 | 40.31 | 323,999 | +0.44(+1.10%) |
Sep 24, 2019 | 40.27 | 40.30 | 39.82 | 39.87 | 487,885 | -0.26(-0.65%) |
Sep 23, 2019 | 39.84 | 40.51 | 39.58 | 40.13 | 369,872 | +0.17(+0.43%) |
Sep 20, 2019 | 40.38 | 40.67 | 39.83 | 39.96 | 825,000 | -0.13(-0.32%) |
Sep 19, 2019 | 40.04 | 40.74 | 40.01 | 40.09 | 380,142 | -0.04(-0.10%) |
Sep 18, 2019 | 39.51 | 40.19 | 39.34 | 40.13 | 708,916 | +0.57(+1.44%) |
Sep 17, 2019 | 40.06 | 41.32 | 38.89 | 39.56 | 510,158 | -0.07(-0.18%) |
Sep 16, 2019 | 39.23 | 39.75 | 38.94 | 39.63 | 610,435 | +0.38(+0.97%) |
Sep 13, 2019 | 39.88 | 40.19 | 39.17 | 39.25 | 717,500 | -0.62(-1.56%) |
Sep 12, 2019 | 38.52 | 39.92 | 38.16 | 39.87 | 550,109 | +1.37(+3.56%) |
Sep 11, 2019 | 37.72 | 38.53 | 37.03 | 38.50 | 1,179,973 | +1.21(+3.26%) |
Sep 10, 2019 | 35.87 | 37.35 | 35.68 | 37.29 | 859,867 | +1.49(+4.17%) |
Sep 09, 2019 | 35.70 | 36.03 | 35.46 | 35.79 | 608,353 | +0.11(+0.30%) |
Sep 06, 2019 | 35.66 | 35.97 | 35.38 | 35.69 | 841,217 | +0.13(+0.36%) |
Sep 05, 2019 | 34.97 | 35.77 | 34.97 | 35.56 | 478,091 | +0.66(+1.90%) |
Sep 04, 2019 | 34.68 | 34.92 | 33.90 | 34.89 | 424,750 | +0.73(+2.13%) |