Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.05 | 41.09 | 40.44 | 40.53 | 722,600 | -0.55(-1.34%) |
Nov 27, 2019 | 40.91 | 41.25 | 40.73 | 41.08 | 1,107,500 | +0.34(+0.84%) |
Nov 26, 2019 | 40.10 | 40.77 | 39.82 | 40.74 | 1,886,044 | +0.75(+1.87%) |
Nov 25, 2019 | 39.67 | 40.09 | 39.27 | 39.99 | 900,725 | +0.62(+1.57%) |
Nov 22, 2019 | 39.49 | 39.57 | 39.05 | 39.37 | 857,300 | +0.03(+0.08%) |
Nov 21, 2019 | 39.38 | 39.51 | 39.07 | 39.34 | 1,522,645 | -0.05(-0.13%) |
Nov 20, 2019 | 39.34 | 39.91 | 38.95 | 39.39 | 1,506,806 | +0.02(+0.05%) |
Nov 19, 2019 | 39.00 | 39.44 | 38.55 | 39.37 | 780,896 | +0.46(+1.18%) |
Nov 18, 2019 | 39.21 | 39.55 | 38.71 | 38.91 | 1,179,366 | -0.75(-1.89%) |
Nov 15, 2019 | 39.39 | 39.84 | 39.35 | 39.66 | 680,300 | +0.50(+1.28%) |
Nov 14, 2019 | 38.73 | 39.32 | 38.61 | 39.16 | 822,994 | +0.24(+0.62%) |
Nov 13, 2019 | 38.97 | 39.38 | 38.75 | 38.92 | 651,683 | -0.27(-0.69%) |
Nov 12, 2019 | 40.03 | 40.24 | 38.96 | 39.19 | 1,293,400 | -0.95(-2.37%) |
Nov 11, 2019 | 40.38 | 40.65 | 40.01 | 40.14 | 646,735 | -0.65(-1.59%) |
Nov 08, 2019 | 40.85 | 41.19 | 40.66 | 40.79 | 817,200 | -0.04(-0.10%) |
Nov 07, 2019 | 40.34 | 41.02 | 40.17 | 40.83 | 996,845 | +0.70(+1.74%) |
Nov 06, 2019 | 41.00 | 41.19 | 40.00 | 40.13 | 1,224,716 | -0.85(-2.07%) |
Nov 05, 2019 | 41.26 | 41.55 | 40.85 | 40.98 | 1,371,293 | -0.17(-0.41%) |
Nov 04, 2019 | 40.92 | 41.47 | 40.59 | 41.15 | 1,449,808 | +0.33(+0.81%) |
Nov 01, 2019 | 39.73 | 40.82 | 39.72 | 40.82 | 1,453,000 | +0.98(+2.46%) |
Oct 31, 2019 | 39.44 | 39.90 | 38.76 | 39.84 | 1,616,622 | +0.54(+1.37%) |
Oct 30, 2019 | 39.53 | 39.56 | 38.92 | 39.30 | 1,570,200 | -0.26(-0.66%) |
Oct 29, 2019 | 39.46 | 39.93 | 39.14 | 39.56 | 702,247 | +0.06(+0.15%) |
Oct 28, 2019 | 39.38 | 39.88 | 39.00 | 39.50 | 1,293,137 | +0.51(+1.31%) |
Oct 25, 2019 | 38.88 | 39.35 | 38.88 | 38.99 | 1,280,700 | +0.12(+0.31%) |
Oct 24, 2019 | 39.04 | 39.23 | 38.32 | 38.87 | 1,013,403 | +0.06(+0.15%) |
Oct 23, 2019 | 38.82 | 39.13 | 38.49 | 38.81 | 1,592,152 | -0.18(-0.46%) |
Oct 22, 2019 | 39.62 | 39.76 | 38.97 | 38.99 | 948,863 | -0.68(-1.71%) |
Oct 21, 2019 | 39.99 | 40.30 | 39.47 | 39.67 | 776,242 | -0.06(-0.15%) |
Oct 18, 2019 | 39.66 | 40.08 | 39.39 | 39.73 | 729,600 | -0.07(-0.18%) |
Oct 17, 2019 | 39.46 | 40.09 | 39.38 | 39.80 | 1,044,306 | +0.45(+1.13%) |
Oct 16, 2019 | 38.70 | 39.39 | 38.46 | 39.35 | 1,400,719 | +0.61(+1.59%) |
Oct 15, 2019 | 37.99 | 38.93 | 37.93 | 38.74 | 936,431 | +0.94(+2.49%) |
Oct 14, 2019 | 37.90 | 37.98 | 37.42 | 37.80 | 2,321,580 | -0.10(-0.26%) |
Oct 11, 2019 | 38.00 | 38.56 | 37.51 | 37.90 | 2,186,300 | +0.45(+1.20%) |
Oct 10, 2019 | 37.78 | 37.83 | 37.14 | 37.45 | 650,780 | -0.28(-0.74%) |
Oct 09, 2019 | 37.62 | 37.97 | 37.32 | 37.73 | 497,283 | +0.54(+1.45%) |
Oct 08, 2019 | 37.78 | 37.80 | 37.14 | 37.19 | 1,187,931 | -0.87(-2.29%) |
Oct 07, 2019 | 37.83 | 38.33 | 37.16 | 38.06 | 1,103,329 | -0.04(-0.10%) |
Oct 04, 2019 | 37.85 | 38.13 | 37.73 | 38.10 | 734,500 | +0.29(+0.77%) |
Oct 03, 2019 | 37.28 | 37.84 | 36.58 | 37.81 | 820,897 | +0.58(+1.56%) |
Oct 02, 2019 | 37.55 | 37.55 | 36.64 | 37.23 | 762,432 | -0.54(-1.43%) |
Oct 01, 2019 | 39.12 | 39.40 | 37.70 | 37.77 | 683,519 | -1.04(-2.68%) |
Sep 30, 2019 | 38.44 | 38.90 | 38.25 | 38.81 | 676,524 | +0.59(+1.54%) |
Sep 27, 2019 | 38.99 | 39.11 | 37.55 | 38.22 | 953,700 | -0.56(-1.44%) |
Sep 26, 2019 | 38.41 | 39.02 | 38.10 | 38.78 | 1,881,327 | +0.45(+1.17%) |
Sep 25, 2019 | 37.87 | 38.65 | 37.61 | 38.33 | 2,284,973 | +0.33(+0.87%) |
Sep 24, 2019 | 38.42 | 38.69 | 37.73 | 38.00 | 1,611,591 | -0.16(-0.42%) |
Sep 23, 2019 | 38.36 | 38.60 | 38.07 | 38.16 | 1,082,009 | -0.40(-1.04%) |
Sep 20, 2019 | 38.70 | 39.02 | 38.24 | 38.56 | 2,314,800 | -0.07(-0.18%) |
Sep 19, 2019 | 39.10 | 39.24 | 38.60 | 38.63 | 846,590 | -0.50(-1.28%) |
Sep 18, 2019 | 39.54 | 39.57 | 38.45 | 39.13 | 734,079 | -0.39(-0.99%) |
Sep 17, 2019 | 39.51 | 39.60 | 39.13 | 39.52 | 690,415 | -0.13(-0.33%) |
Sep 16, 2019 | 39.58 | 40.03 | 39.40 | 39.65 | 686,148 | -0.38(-0.95%) |
Sep 13, 2019 | 39.05 | 40.07 | 38.97 | 40.03 | 1,014,900 | +1.15(+2.96%) |
Sep 12, 2019 | 38.66 | 39.30 | 38.09 | 38.88 | 1,016,769 | +0.38(+0.99%) |
Sep 11, 2019 | 38.50 | 38.69 | 38.01 | 38.50 | 1,157,752 | +0.14(+0.36%) |
Sep 10, 2019 | 38.14 | 38.36 | 37.58 | 38.36 | 776,513 | +0.12(+0.31%) |
Sep 09, 2019 | 38.03 | 38.25 | 37.60 | 38.24 | 960,366 | +0.30(+0.79%) |
Sep 06, 2019 | 38.03 | 38.23 | 37.87 | 37.94 | 825,900 | +0.05(+0.13%) |
Sep 05, 2019 | 37.83 | 38.22 | 37.55 | 37.89 | 761,083 | +0.60(+1.61%) |
Sep 04, 2019 | 37.26 | 37.66 | 37.09 | 37.29 | 641,520 | +0.33(+0.89%) |