Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.52 | 42.72 | 42.06 | 42.28 | 114,300 | -0.54(-1.26%) |
Nov 27, 2019 | 43.02 | 43.27 | 42.63 | 42.82 | 176,500 | -0.11(-0.26%) |
Nov 26, 2019 | 42.15 | 43.17 | 41.81 | 42.93 | 361,812 | +0.64(+1.51%) |
Nov 25, 2019 | 42.00 | 42.56 | 41.88 | 42.29 | 364,293 | +0.57(+1.37%) |
Nov 22, 2019 | 41.36 | 41.82 | 40.70 | 41.72 | 292,600 | +0.50(+1.21%) |
Nov 21, 2019 | 41.90 | 41.90 | 41.18 | 41.22 | 233,175 | -0.60(-1.43%) |
Nov 20, 2019 | 42.23 | 42.57 | 41.54 | 41.82 | 308,792 | -0.52(-1.23%) |
Nov 19, 2019 | 41.68 | 42.66 | 41.42 | 42.34 | 318,210 | +0.74(+1.78%) |
Nov 18, 2019 | 40.66 | 41.65 | 40.53 | 41.60 | 443,205 | +1.05(+2.59%) |
Nov 15, 2019 | 40.87 | 40.94 | 40.17 | 40.55 | 822,300 | -0.23(-0.56%) |
Nov 14, 2019 | 40.27 | 40.97 | 40.10 | 40.78 | 275,548 | +0.61(+1.52%) |
Nov 13, 2019 | 39.99 | 40.30 | 39.76 | 40.17 | 201,670 | +0.04(+0.10%) |
Nov 12, 2019 | 39.60 | 40.67 | 39.60 | 40.13 | 337,217 | +0.45(+1.13%) |
Nov 11, 2019 | 38.64 | 39.71 | 38.29 | 39.68 | 421,852 | +0.74(+1.90%) |
Nov 08, 2019 | 38.38 | 39.48 | 38.30 | 38.94 | 551,900 | +0.56(+1.46%) |
Nov 07, 2019 | 39.49 | 39.65 | 36.09 | 38.38 | 627,733 | +0.26(+0.68%) |
Nov 06, 2019 | 38.29 | 38.29 | 37.26 | 38.12 | 316,305 | -0.27(-0.70%) |
Nov 05, 2019 | 37.61 | 38.53 | 37.57 | 38.39 | 348,253 | +0.83(+2.21%) |
Nov 04, 2019 | 39.20 | 39.42 | 37.49 | 37.56 | 541,955 | -1.55(-3.96%) |
Nov 01, 2019 | 39.47 | 39.47 | 38.92 | 39.11 | 391,400 | -0.09(-0.23%) |
Oct 31, 2019 | 39.41 | 39.69 | 38.92 | 39.20 | 581,083 | -0.18(-0.46%) |
Oct 30, 2019 | 41.20 | 41.82 | 39.36 | 39.38 | 463,887 | -1.83(-4.44%) |
Oct 29, 2019 | 39.26 | 41.55 | 39.20 | 41.21 | 1,005,707 | +1.95(+4.97%) |
Oct 28, 2019 | 38.75 | 39.60 | 38.75 | 39.26 | 413,201 | +0.74(+1.92%) |
Oct 25, 2019 | 38.61 | 39.15 | 38.46 | 38.52 | 169,000 | -0.02(-0.05%) |
Oct 24, 2019 | 38.15 | 38.60 | 38.15 | 38.54 | 211,910 | +0.40(+1.05%) |
Oct 23, 2019 | 37.82 | 38.33 | 37.82 | 38.14 | 142,135 | +0.17(+0.45%) |
Oct 22, 2019 | 38.65 | 38.82 | 37.77 | 37.97 | 131,973 | -0.10(-0.26%) |
Oct 21, 2019 | 38.31 | 38.59 | 38.02 | 38.07 | 152,205 | -0.05(-0.13%) |
Oct 18, 2019 | 38.40 | 38.64 | 37.85 | 38.12 | 198,800 | -0.49(-1.27%) |
Oct 17, 2019 | 37.80 | 38.68 | 37.75 | 38.61 | 201,439 | +0.96(+2.55%) |
Oct 16, 2019 | 37.50 | 37.72 | 37.12 | 37.65 | 223,769 | +0.11(+0.29%) |
Oct 15, 2019 | 37.35 | 37.75 | 36.76 | 37.54 | 510,634 | +0.29(+0.78%) |
Oct 14, 2019 | 37.51 | 37.76 | 36.63 | 37.25 | 242,034 | -0.35(-0.93%) |
Oct 11, 2019 | 37.86 | 38.42 | 37.42 | 37.60 | 161,100 | +0.18(+0.48%) |
Oct 10, 2019 | 37.75 | 37.75 | 36.94 | 37.42 | 236,887 | -0.17(-0.45%) |
Oct 09, 2019 | 37.53 | 37.83 | 37.15 | 37.59 | 158,451 | +0.31(+0.83%) |
Oct 08, 2019 | 37.05 | 37.50 | 36.53 | 37.28 | 381,593 | -0.13(-0.35%) |
Oct 07, 2019 | 37.21 | 37.84 | 36.92 | 37.41 | 430,215 | -0.05(-0.13%) |
Oct 04, 2019 | 37.08 | 37.76 | 37.08 | 37.46 | 174,600 | +0.37(+1.00%) |
Oct 03, 2019 | 36.60 | 37.29 | 36.12 | 37.09 | 167,804 | +0.51(+1.39%) |
Oct 02, 2019 | 36.97 | 37.18 | 35.94 | 36.58 | 296,099 | -0.49(-1.32%) |
Oct 01, 2019 | 38.87 | 39.21 | 37.05 | 37.07 | 331,063 | -1.51(-3.91%) |
Sep 30, 2019 | 38.04 | 38.80 | 38.04 | 38.58 | 425,551 | +0.67(+1.77%) |
Sep 27, 2019 | 37.08 | 38.20 | 36.96 | 37.91 | 437,300 | +0.88(+2.39%) |
Sep 26, 2019 | 37.72 | 37.80 | 36.88 | 37.02 | 149,598 | -0.79(-2.08%) |
Sep 25, 2019 | 37.72 | 38.00 | 37.14 | 37.81 | 230,541 | +0.10(+0.27%) |
Sep 24, 2019 | 38.08 | 38.30 | 37.60 | 37.71 | 208,245 | -0.29(-0.76%) |
Sep 23, 2019 | 37.79 | 38.15 | 37.45 | 38.00 | 327,370 | +0.04(+0.11%) |
Sep 20, 2019 | 37.94 | 38.45 | 37.78 | 37.96 | 365,700 | +0.09(+0.24%) |
Sep 19, 2019 | 38.29 | 38.71 | 37.81 | 37.87 | 219,824 | -0.35(-0.92%) |
Sep 18, 2019 | 38.19 | 38.41 | 37.73 | 38.22 | 201,062 | +0.00(+0.00%) |
Sep 17, 2019 | 38.45 | 38.75 | 37.48 | 38.22 | 243,809 | -0.38(-0.98%) |
Sep 16, 2019 | 37.70 | 38.71 | 37.50 | 38.60 | 162,696 | +0.70(+1.85%) |
Sep 13, 2019 | 38.13 | 38.55 | 37.66 | 37.90 | 168,000 | -0.16(-0.42%) |
Sep 12, 2019 | 38.17 | 38.60 | 37.86 | 38.06 | 247,274 | +0.05(+0.13%) |
Sep 11, 2019 | 37.31 | 38.02 | 37.16 | 38.01 | 217,837 | +0.65(+1.74%) |
Sep 10, 2019 | 39.25 | 39.40 | 37.16 | 37.36 | 437,286 | -1.99(-5.06%) |
Sep 09, 2019 | 38.18 | 39.74 | 37.76 | 39.35 | 576,166 | +1.81(+4.82%) |
Sep 06, 2019 | 37.92 | 37.94 | 37.51 | 37.54 | 127,900 | -0.31(-0.82%) |
Sep 05, 2019 | 37.70 | 38.20 | 37.45 | 37.85 | 190,239 | +0.50(+1.34%) |
Sep 04, 2019 | 37.33 | 37.55 | 36.98 | 37.35 | 124,718 | +0.25(+0.67%) |