Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.81 | 42.96 | 42.38 | 42.40 | 365,258 | -0.50(-1.16%) |
Nov 27, 2019 | 42.29 | 43.21 | 42.28 | 42.90 | 1,428,944 | +0.96(+2.29%) |
Nov 26, 2019 | 42.06 | 42.29 | 41.72 | 41.94 | 816,446 | -0.10(-0.23%) |
Nov 25, 2019 | 41.91 | 42.50 | 41.76 | 42.04 | 1,122,002 | +0.29(+0.70%) |
Nov 22, 2019 | 41.73 | 42.03 | 41.48 | 41.74 | 1,533,493 | +0.24(+0.59%) |
Nov 21, 2019 | 41.79 | 41.87 | 41.30 | 41.50 | 828,367 | -0.23(-0.54%) |
Nov 20, 2019 | 41.40 | 41.93 | 41.24 | 41.72 | 1,219,059 | +0.05(+0.12%) |
Nov 19, 2019 | 41.89 | 41.96 | 41.61 | 41.67 | 767,200 | -0.06(-0.14%) |
Nov 18, 2019 | 41.92 | 41.93 | 41.57 | 41.73 | 982,375 | -0.53(-1.25%) |
Nov 15, 2019 | 42.82 | 42.93 | 42.10 | 42.26 | 963,735 | -0.31(-0.74%) |
Nov 14, 2019 | 41.50 | 42.72 | 41.47 | 42.57 | 1,422,760 | +1.24(+3.01%) |
Nov 13, 2019 | 41.91 | 42.17 | 41.28 | 41.33 | 1,168,658 | -0.85(-2.02%) |
Nov 12, 2019 | 42.07 | 43.41 | 41.59 | 42.18 | 2,320,153 | +0.11(+0.26%) |
Nov 11, 2019 | 41.54 | 42.23 | 41.00 | 42.07 | 1,316,655 | +0.55(+1.32%) |
Nov 08, 2019 | 41.20 | 41.67 | 41.16 | 41.53 | 771,396 | +0.21(+0.50%) |
Nov 07, 2019 | 41.24 | 41.70 | 41.12 | 41.32 | 1,445,044 | +0.23(+0.57%) |
Nov 06, 2019 | 41.17 | 41.22 | 40.69 | 41.09 | 1,220,575 | -0.22(-0.52%) |
Nov 05, 2019 | 41.29 | 41.95 | 41.15 | 41.30 | 1,615,628 | +0.59(+1.44%) |
Nov 04, 2019 | 40.27 | 40.80 | 40.01 | 40.71 | 845,382 | +0.72(+1.81%) |
Nov 01, 2019 | 39.14 | 40.05 | 39.14 | 39.99 | 1,149,226 | +0.84(+2.15%) |
Oct 31, 2019 | 39.80 | 39.88 | 39.01 | 39.15 | 1,291,152 | -0.86(-2.15%) |
Oct 30, 2019 | 40.05 | 40.05 | 39.63 | 40.01 | 679,500 | -0.01(-0.02%) |
Oct 29, 2019 | 39.47 | 40.25 | 39.47 | 40.02 | 846,829 | +0.33(+0.84%) |
Oct 28, 2019 | 39.70 | 40.07 | 39.48 | 39.69 | 1,061,470 | +0.19(+0.47%) |
Oct 25, 2019 | 39.54 | 39.86 | 39.17 | 39.50 | 1,342,790 | -0.22(-0.54%) |
Oct 24, 2019 | 39.89 | 39.95 | 39.50 | 39.72 | 733,967 | -0.23(-0.59%) |
Oct 23, 2019 | 40.13 | 40.14 | 39.72 | 39.95 | 525,870 | -0.11(-0.27%) |
Oct 22, 2019 | 40.24 | 40.43 | 39.55 | 40.06 | 1,268,697 | -0.09(-0.22%) |
Oct 21, 2019 | 40.43 | 40.95 | 40.13 | 40.15 | 1,431,913 | -0.03(-0.07%) |
Oct 18, 2019 | 40.06 | 40.57 | 39.90 | 40.18 | 1,466,246 | -0.02(-0.05%) |
Oct 17, 2019 | 39.80 | 40.36 | 39.69 | 40.20 | 971,569 | +0.52(+1.31%) |
Oct 16, 2019 | 38.90 | 39.97 | 38.88 | 39.68 | 1,472,862 | +0.44(+1.12%) |
Oct 15, 2019 | 38.65 | 39.69 | 38.20 | 39.24 | 2,185,535 | +0.59(+1.52%) |
Oct 14, 2019 | 38.87 | 39.38 | 37.77 | 38.65 | 4,632,268 | +2.29(+6.30%) |
Oct 11, 2019 | 36.59 | 37.06 | 36.31 | 36.36 | 944,112 | +0.33(+0.92%) |
Oct 10, 2019 | 35.88 | 36.39 | 35.82 | 36.03 | 495,214 | +0.22(+0.60%) |
Oct 09, 2019 | 35.93 | 36.21 | 35.61 | 35.81 | 875,866 | +0.29(+0.83%) |
Oct 08, 2019 | 35.63 | 35.82 | 35.36 | 35.52 | 522,270 | -0.48(-1.33%) |
Oct 07, 2019 | 36.08 | 36.35 | 35.86 | 36.00 | 464,739 | -0.17(-0.46%) |
Oct 04, 2019 | 35.58 | 36.21 | 35.58 | 36.16 | 487,079 | +0.55(+1.54%) |
Oct 03, 2019 | 35.23 | 35.64 | 35.05 | 35.62 | 1,037,424 | +0.31(+0.89%) |
Oct 02, 2019 | 35.74 | 35.92 | 35.27 | 35.30 | 1,359,353 | -0.61(-1.69%) |
Oct 01, 2019 | 36.97 | 37.06 | 35.89 | 35.91 | 1,056,673 | -0.84(-2.29%) |
Sep 30, 2019 | 36.51 | 36.88 | 36.48 | 36.75 | 852,349 | +0.26(+0.72%) |
Sep 27, 2019 | 36.71 | 36.84 | 36.31 | 36.49 | 643,750 | -0.16(-0.43%) |
Sep 26, 2019 | 36.61 | 36.89 | 36.42 | 36.64 | 839,090 | -0.03(-0.08%) |
Sep 25, 2019 | 36.39 | 36.91 | 36.30 | 36.67 | 1,435,746 | +0.26(+0.73%) |
Sep 24, 2019 | 36.94 | 36.98 | 36.27 | 36.41 | 1,074,496 | -0.40(-1.09%) |
Sep 23, 2019 | 36.39 | 37.07 | 36.20 | 36.81 | 920,207 | +0.06(+0.16%) |
Sep 20, 2019 | 37.28 | 37.47 | 36.50 | 36.75 | 1,802,583 | -0.30(-0.82%) |
Sep 19, 2019 | 37.52 | 37.60 | 36.93 | 37.06 | 1,079,179 | -0.43(-1.15%) |
Sep 18, 2019 | 37.51 | 37.78 | 37.25 | 37.49 | 940,113 | -0.12(-0.31%) |
Sep 17, 2019 | 37.12 | 37.82 | 36.96 | 37.60 | 1,011,032 | +0.28(+0.76%) |
Sep 16, 2019 | 36.61 | 37.54 | 36.61 | 37.32 | 891,808 | +0.33(+0.90%) |
Sep 13, 2019 | 37.37 | 37.50 | 36.93 | 36.99 | 845,899 | -0.23(-0.60%) |
Sep 12, 2019 | 37.45 | 37.92 | 37.13 | 37.21 | 1,101,332 | -0.35(-0.94%) |
Sep 11, 2019 | 37.27 | 37.58 | 37.11 | 37.56 | 799,991 | +0.38(+1.03%) |
Sep 10, 2019 | 37.49 | 37.58 | 36.98 | 37.18 | 1,294,777 | -0.23(-0.63%) |
Sep 09, 2019 | 36.89 | 37.52 | 36.54 | 37.42 | 1,418,244 | +0.69(+1.89%) |
Sep 06, 2019 | 36.31 | 36.96 | 36.31 | 36.72 | 1,195,113 | +0.44(+1.21%) |
Sep 05, 2019 | 35.71 | 36.80 | 35.71 | 36.28 | 1,128,979 | +0.93(+2.63%) |
Sep 04, 2019 | 34.57 | 35.44 | 34.46 | 35.35 | 918,212 | +1.18(+3.47%) |