Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.95 | 40.95 | 40.37 | 40.39 | 155,397 | -0.41(-1.00%) |
Nov 27, 2019 | 40.79 | 40.89 | 40.52 | 40.80 | 341,082 | +0.00(+0.00%) |
Nov 26, 2019 | 40.30 | 40.85 | 40.30 | 40.80 | 485,650 | +0.41(+1.01%) |
Nov 25, 2019 | 40.16 | 40.46 | 39.98 | 40.39 | 387,545 | +0.24(+0.60%) |
Nov 22, 2019 | 40.47 | 40.48 | 39.94 | 40.15 | 609,934 | -0.35(-0.86%) |
Nov 21, 2019 | 40.68 | 40.78 | 40.29 | 40.50 | 389,885 | -0.06(-0.14%) |
Nov 20, 2019 | 40.39 | 40.72 | 40.37 | 40.55 | 546,218 | +0.19(+0.47%) |
Nov 19, 2019 | 40.60 | 40.68 | 40.35 | 40.36 | 410,890 | -0.30(-0.74%) |
Nov 18, 2019 | 40.71 | 41.04 | 40.55 | 40.66 | 301,312 | +0.10(+0.25%) |
Nov 15, 2019 | 40.57 | 40.75 | 40.49 | 40.56 | 418,360 | +0.00(+0.00%) |
Nov 14, 2019 | 40.73 | 40.83 | 40.51 | 40.56 | 543,824 | +0.02(+0.04%) |
Nov 13, 2019 | 40.12 | 40.58 | 39.98 | 40.55 | 414,280 | +0.53(+1.33%) |
Nov 12, 2019 | 40.22 | 40.28 | 39.87 | 40.01 | 422,669 | -0.13(-0.33%) |
Nov 11, 2019 | 40.29 | 40.46 | 40.03 | 40.15 | 259,364 | -0.11(-0.27%) |
Nov 08, 2019 | 40.54 | 40.61 | 40.16 | 40.25 | 402,256 | -0.30(-0.74%) |
Nov 07, 2019 | 41.05 | 41.15 | 40.28 | 40.55 | 276,574 | -0.62(-1.50%) |
Nov 06, 2019 | 41.20 | 41.43 | 41.12 | 41.17 | 363,475 | +0.02(+0.04%) |
Nov 05, 2019 | 40.98 | 41.34 | 40.78 | 41.15 | 432,858 | +0.01(+0.02%) |
Nov 04, 2019 | 41.76 | 41.77 | 40.96 | 41.15 | 369,986 | -0.50(-1.20%) |
Nov 01, 2019 | 41.68 | 41.84 | 41.40 | 41.64 | 453,093 | +0.00(+0.00%) |
Oct 31, 2019 | 41.13 | 41.64 | 41.03 | 41.64 | 709,206 | +0.55(+1.34%) |
Oct 30, 2019 | 40.77 | 41.49 | 40.15 | 41.10 | 974,086 | -0.50(-1.20%) |
Oct 29, 2019 | 41.46 | 41.74 | 41.13 | 41.59 | 617,865 | +0.30(+0.73%) |
Oct 28, 2019 | 41.59 | 41.77 | 41.28 | 41.30 | 329,697 | -0.46(-1.10%) |
Oct 25, 2019 | 42.55 | 42.64 | 41.50 | 41.75 | 352,860 | -0.77(-1.80%) |
Oct 24, 2019 | 42.62 | 42.66 | 42.09 | 42.52 | 484,589 | -0.14(-0.33%) |
Oct 23, 2019 | 42.76 | 43.00 | 42.37 | 42.66 | 439,954 | +0.22(+0.53%) |
Oct 22, 2019 | 42.27 | 42.63 | 42.11 | 42.43 | 707,872 | +0.17(+0.39%) |
Oct 21, 2019 | 41.85 | 42.33 | 41.75 | 42.27 | 527,698 | +0.33(+0.79%) |
Oct 18, 2019 | 41.51 | 42.03 | 41.32 | 41.94 | 716,537 | +0.38(+0.92%) |
Oct 17, 2019 | 41.29 | 41.65 | 41.07 | 41.55 | 251,503 | +0.26(+0.62%) |
Oct 16, 2019 | 41.32 | 41.54 | 40.93 | 41.30 | 725,825 | +0.07(+0.18%) |
Oct 15, 2019 | 41.24 | 41.44 | 40.98 | 41.22 | 805,880 | -0.01(-0.02%) |
Oct 14, 2019 | 41.68 | 41.68 | 41.10 | 41.23 | 503,512 | -0.27(-0.64%) |
Oct 11, 2019 | 41.61 | 41.70 | 41.31 | 41.49 | 347,572 | -0.05(-0.12%) |
Oct 10, 2019 | 41.88 | 41.91 | 41.41 | 41.54 | 521,830 | -0.46(-1.09%) |
Oct 09, 2019 | 42.21 | 42.35 | 41.52 | 42.00 | 509,551 | -0.17(-0.39%) |
Oct 08, 2019 | 42.34 | 42.37 | 41.94 | 42.17 | 636,891 | -0.25(-0.59%) |
Oct 07, 2019 | 42.70 | 42.73 | 42.33 | 42.42 | 641,260 | -0.47(-1.09%) |
Oct 04, 2019 | 42.53 | 42.89 | 42.38 | 42.88 | 547,798 | +0.45(+1.06%) |
Oct 03, 2019 | 42.84 | 42.95 | 42.43 | 42.43 | 344,890 | -0.37(-0.87%) |
Oct 02, 2019 | 43.27 | 43.31 | 42.76 | 42.81 | 473,585 | -0.40(-0.92%) |
Oct 01, 2019 | 43.31 | 43.46 | 42.94 | 43.21 | 248,784 | -0.27(-0.61%) |
Sep 30, 2019 | 43.52 | 43.67 | 43.08 | 43.48 | 670,605 | +0.01(+0.02%) |
Sep 27, 2019 | 43.38 | 43.52 | 43.18 | 43.47 | 293,970 | +0.17(+0.38%) |
Sep 26, 2019 | 43.48 | 43.53 | 43.24 | 43.30 | 301,355 | +0.05(+0.12%) |
Sep 25, 2019 | 43.16 | 43.49 | 43.01 | 43.25 | 460,785 | -0.07(-0.17%) |
Sep 24, 2019 | 43.28 | 43.56 | 43.11 | 43.33 | 391,334 | +0.21(+0.48%) |
Sep 23, 2019 | 42.78 | 43.25 | 42.78 | 43.12 | 393,192 | +0.21(+0.48%) |
Sep 20, 2019 | 42.71 | 42.94 | 42.50 | 42.91 | 697,908 | +0.26(+0.60%) |
Sep 19, 2019 | 42.83 | 42.83 | 42.53 | 42.65 | 290,505 | +0.07(+0.16%) |
Sep 18, 2019 | 42.47 | 42.99 | 42.31 | 42.58 | 474,049 | +0.15(+0.35%) |
Sep 17, 2019 | 42.20 | 42.88 | 42.20 | 42.43 | 433,133 | +0.13(+0.31%) |
Sep 16, 2019 | 42.37 | 42.46 | 42.01 | 42.30 | 382,045 | +0.02(+0.06%) |
Sep 13, 2019 | 42.25 | 42.49 | 41.87 | 42.28 | 677,597 | -0.12(-0.27%) |
Sep 12, 2019 | 42.53 | 42.73 | 42.09 | 42.39 | 538,977 | +0.12(+0.28%) |
Sep 11, 2019 | 41.49 | 42.28 | 41.43 | 42.28 | 525,143 | +0.72(+1.74%) |
Sep 10, 2019 | 41.15 | 41.69 | 40.81 | 41.55 | 662,845 | +0.33(+0.81%) |
Sep 09, 2019 | 41.57 | 41.61 | 40.98 | 41.22 | 485,369 | -0.56(-1.33%) |
Sep 06, 2019 | 42.13 | 42.29 | 41.59 | 41.78 | 380,622 | -0.33(-0.79%) |
Sep 05, 2019 | 42.63 | 42.94 | 42.06 | 42.11 | 391,731 | -0.70(-1.63%) |
Sep 04, 2019 | 42.78 | 43.03 | 42.58 | 42.81 | 554,081 | +0.35(+0.84%) |