Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.66 | 42.80 | 42.45 | 42.52 | 609,509 | -0.25(-0.58%) |
Nov 27, 2019 | 42.65 | 42.82 | 42.49 | 42.77 | 1,284,934 | +0.35(+0.83%) |
Nov 26, 2019 | 42.71 | 42.71 | 42.34 | 42.42 | 1,450,462 | -0.44(-1.02%) |
Nov 25, 2019 | 42.84 | 43.08 | 42.54 | 42.85 | 1,702,808 | +0.18(+0.42%) |
Nov 22, 2019 | 41.92 | 42.85 | 41.92 | 42.67 | 3,031,626 | +0.70(+1.67%) |
Nov 21, 2019 | 41.93 | 42.11 | 41.45 | 41.97 | 2,031,271 | +0.22(+0.52%) |
Nov 20, 2019 | 41.77 | 42.04 | 41.46 | 41.75 | 2,686,247 | -0.35(-0.84%) |
Nov 19, 2019 | 42.29 | 42.46 | 42.07 | 42.11 | 1,570,741 | -0.00(-0.01%) |
Nov 18, 2019 | 42.34 | 42.34 | 41.89 | 42.11 | 1,766,796 | -0.21(-0.49%) |
Nov 15, 2019 | 42.38 | 42.53 | 42.26 | 42.32 | 1,501,529 | +0.05(+0.12%) |
Nov 14, 2019 | 42.16 | 42.31 | 41.87 | 42.27 | 2,112,399 | -0.12(-0.27%) |
Nov 13, 2019 | 42.55 | 42.71 | 42.17 | 42.39 | 2,107,364 | -0.64(-1.50%) |
Nov 12, 2019 | 43.28 | 43.32 | 42.84 | 43.03 | 2,219,523 | -0.22(-0.51%) |
Nov 11, 2019 | 42.96 | 43.35 | 42.86 | 43.25 | 1,734,598 | -0.08(-0.18%) |
Nov 08, 2019 | 43.05 | 43.56 | 42.94 | 43.33 | 4,623,154 | +0.03(+0.06%) |
Nov 07, 2019 | 42.94 | 43.74 | 42.86 | 43.30 | 3,455,280 | +0.57(+1.33%) |
Nov 06, 2019 | 42.85 | 42.91 | 42.30 | 42.73 | 3,931,602 | -0.29(-0.67%) |
Nov 05, 2019 | 42.68 | 43.34 | 42.67 | 43.02 | 11,413,516 | +0.43(+1.01%) |
Nov 04, 2019 | 42.35 | 42.74 | 42.08 | 42.59 | 2,259,939 | +0.73(+1.74%) |
Nov 01, 2019 | 41.50 | 41.87 | 41.30 | 41.86 | 1,967,578 | +0.74(+1.81%) |
Oct 31, 2019 | 41.43 | 41.63 | 40.71 | 41.12 | 2,237,434 | -0.64(-1.52%) |
Oct 30, 2019 | 41.81 | 42.08 | 41.37 | 41.76 | 2,361,440 | -0.14(-0.32%) |
Oct 29, 2019 | 41.22 | 42.00 | 41.22 | 41.89 | 2,852,189 | +0.49(+1.19%) |
Oct 28, 2019 | 40.88 | 41.55 | 40.77 | 41.40 | 2,312,421 | +0.72(+1.77%) |
Oct 25, 2019 | 40.27 | 41.04 | 40.24 | 40.68 | 1,853,010 | +0.37(+0.93%) |
Oct 24, 2019 | 40.69 | 40.76 | 40.22 | 40.31 | 1,810,445 | -0.36(-0.90%) |
Oct 23, 2019 | 40.76 | 41.05 | 40.11 | 40.67 | 2,348,515 | -0.12(-0.29%) |
Oct 22, 2019 | 41.15 | 41.49 | 39.71 | 40.79 | 6,269,399 | +2.04(+5.28%) |
Oct 21, 2019 | 38.34 | 38.76 | 38.18 | 38.75 | 3,283,055 | +0.81(+2.12%) |
Oct 18, 2019 | 37.42 | 38.06 | 37.19 | 37.94 | 4,068,583 | +0.58(+1.54%) |
Oct 17, 2019 | 38.14 | 38.14 | 37.32 | 37.36 | 2,886,415 | -0.53(-1.39%) |
Oct 16, 2019 | 38.08 | 38.25 | 37.71 | 37.89 | 2,325,075 | -0.08(-0.22%) |
Oct 15, 2019 | 37.69 | 38.41 | 37.38 | 37.97 | 1,805,624 | +0.52(+1.38%) |
Oct 14, 2019 | 37.22 | 37.50 | 36.91 | 37.46 | 1,236,173 | +0.05(+0.14%) |
Oct 11, 2019 | 37.09 | 37.84 | 37.08 | 37.41 | 1,984,551 | +0.75(+2.04%) |
Oct 10, 2019 | 36.16 | 36.93 | 36.07 | 36.66 | 1,560,973 | +0.67(+1.86%) |
Oct 09, 2019 | 36.05 | 36.18 | 35.79 | 35.99 | 1,502,552 | +0.18(+0.50%) |
Oct 08, 2019 | 35.83 | 36.21 | 35.63 | 35.81 | 2,760,506 | -1.04(-2.83%) |
Oct 07, 2019 | 36.64 | 37.13 | 36.47 | 36.85 | 1,270,937 | +0.20(+0.56%) |
Oct 04, 2019 | 36.14 | 36.70 | 35.77 | 36.65 | 1,431,748 | +0.44(+1.21%) |
Oct 03, 2019 | 35.82 | 36.22 | 35.30 | 36.21 | 2,676,546 | +0.36(+1.01%) |
Oct 02, 2019 | 36.16 | 36.37 | 35.56 | 35.85 | 2,212,910 | -0.60(-1.65%) |
Oct 01, 2019 | 37.98 | 38.20 | 36.36 | 36.46 | 1,960,441 | -1.31(-3.48%) |
Sep 30, 2019 | 37.81 | 37.99 | 37.47 | 37.77 | 1,460,708 | +0.14(+0.36%) |
Sep 27, 2019 | 37.68 | 38.09 | 37.27 | 37.64 | 1,570,125 | +0.34(+0.91%) |
Sep 26, 2019 | 37.58 | 37.65 | 37.27 | 37.30 | 1,015,274 | -0.35(-0.92%) |
Sep 25, 2019 | 37.10 | 37.70 | 37.09 | 37.64 | 1,349,604 | +0.51(+1.37%) |
Sep 24, 2019 | 37.54 | 37.82 | 36.78 | 37.13 | 2,379,256 | -0.45(-1.20%) |
Sep 23, 2019 | 37.64 | 37.78 | 37.24 | 37.58 | 1,484,006 | -0.18(-0.47%) |
Sep 20, 2019 | 38.05 | 38.14 | 37.56 | 37.76 | 3,885,533 | -0.06(-0.16%) |
Sep 19, 2019 | 38.29 | 38.40 | 37.79 | 37.82 | 2,688,501 | -0.42(-1.11%) |
Sep 18, 2019 | 37.67 | 38.43 | 37.41 | 38.25 | 2,129,865 | +0.46(+1.21%) |
Sep 17, 2019 | 38.09 | 38.09 | 37.47 | 37.79 | 1,559,458 | -0.54(-1.42%) |
Sep 16, 2019 | 37.71 | 38.38 | 37.44 | 38.33 | 2,296,744 | +0.35(+0.92%) |
Sep 13, 2019 | 38.24 | 38.53 | 37.86 | 37.98 | 2,959,323 | +0.12(+0.31%) |
Sep 12, 2019 | 37.15 | 37.93 | 36.65 | 37.86 | 2,195,181 | +0.41(+1.09%) |
Sep 11, 2019 | 37.05 | 37.53 | 36.41 | 37.46 | 2,778,005 | +0.42(+1.12%) |
Sep 10, 2019 | 36.24 | 37.07 | 36.10 | 37.04 | 3,592,933 | +1.09(+3.04%) |
Sep 09, 2019 | 35.12 | 36.12 | 34.76 | 35.95 | 3,705,687 | +1.21(+3.49%) |
Sep 06, 2019 | 34.84 | 35.04 | 34.61 | 34.73 | 2,047,610 | -0.17(-0.49%) |
Sep 05, 2019 | 34.57 | 35.40 | 34.50 | 34.90 | 2,605,579 | +0.96(+2.82%) |
Sep 04, 2019 | 34.00 | 34.15 | 33.64 | 33.94 | 2,629,351 | +0.19(+0.55%) |