Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.61 | 42.78 | 41.94 | 42.22 | 139,000 | -0.54(-1.26%) |
Nov 27, 2019 | 42.79 | 43.09 | 42.45 | 42.76 | 346,400 | +0.16(+0.38%) |
Nov 26, 2019 | 42.93 | 43.20 | 42.48 | 42.60 | 530,182 | -0.33(-0.77%) |
Nov 25, 2019 | 43.00 | 43.69 | 42.82 | 42.93 | 787,276 | +0.00(+0.00%) |
Nov 22, 2019 | 41.52 | 43.12 | 41.52 | 42.93 | 379,900 | +1.46(+3.52%) |
Nov 21, 2019 | 42.04 | 42.21 | 41.14 | 41.47 | 535,198 | +0.75(+1.84%) |
Nov 20, 2019 | 41.41 | 41.78 | 40.32 | 40.72 | 321,638 | -0.66(-1.59%) |
Nov 19, 2019 | 41.48 | 42.39 | 41.01 | 41.38 | 690,624 | +0.16(+0.39%) |
Nov 18, 2019 | 40.40 | 41.24 | 40.07 | 41.22 | 311,496 | +0.62(+1.53%) |
Nov 15, 2019 | 40.19 | 40.75 | 39.94 | 40.60 | 362,400 | +0.68(+1.70%) |
Nov 14, 2019 | 40.26 | 40.81 | 39.89 | 39.92 | 371,487 | -0.48(-1.19%) |
Nov 13, 2019 | 39.73 | 40.50 | 39.73 | 40.40 | 339,298 | +0.28(+0.70%) |
Nov 12, 2019 | 39.63 | 40.32 | 39.51 | 40.12 | 295,915 | +0.53(+1.34%) |
Nov 11, 2019 | 39.43 | 40.26 | 39.19 | 39.59 | 372,740 | -0.05(-0.13%) |
Nov 08, 2019 | 38.59 | 39.70 | 38.49 | 39.64 | 556,600 | +0.88(+2.27%) |
Nov 07, 2019 | 38.80 | 39.19 | 38.41 | 38.76 | 516,275 | +0.27(+0.70%) |
Nov 06, 2019 | 37.50 | 38.69 | 37.10 | 38.49 | 637,628 | +0.99(+2.64%) |
Nov 05, 2019 | 37.16 | 37.86 | 36.80 | 37.50 | 947,949 | +0.51(+1.38%) |
Nov 04, 2019 | 36.10 | 37.27 | 35.84 | 36.99 | 664,554 | +1.13(+3.15%) |
Nov 01, 2019 | 34.76 | 37.04 | 34.51 | 35.86 | 1,261,700 | +1.60(+4.67%) |
Oct 31, 2019 | 37.81 | 38.00 | 33.72 | 34.26 | 2,598,907 | -2.44(-6.65%) |
Oct 30, 2019 | 35.97 | 36.70 | 33.46 | 36.70 | 1,086,333 | +0.88(+2.46%) |
Oct 29, 2019 | 35.59 | 36.16 | 35.59 | 35.82 | 589,983 | +0.02(+0.06%) |
Oct 28, 2019 | 34.79 | 35.80 | 34.69 | 35.80 | 665,571 | +1.24(+3.59%) |
Oct 25, 2019 | 34.13 | 34.66 | 33.86 | 34.56 | 317,000 | +0.31(+0.91%) |
Oct 24, 2019 | 34.50 | 34.73 | 33.90 | 34.25 | 314,197 | -0.20(-0.58%) |
Oct 23, 2019 | 32.95 | 34.50 | 32.49 | 34.45 | 434,061 | +1.52(+4.62%) |
Oct 22, 2019 | 32.62 | 33.15 | 32.48 | 32.93 | 527,949 | +0.29(+0.89%) |
Oct 21, 2019 | 32.81 | 33.00 | 32.17 | 32.64 | 246,605 | +0.19(+0.59%) |
Oct 18, 2019 | 32.66 | 32.77 | 32.11 | 32.45 | 180,700 | -0.43(-1.31%) |
Oct 17, 2019 | 32.75 | 32.91 | 32.43 | 32.88 | 278,957 | +0.21(+0.64%) |
Oct 16, 2019 | 32.13 | 32.73 | 31.88 | 32.67 | 233,891 | +0.54(+1.68%) |
Oct 15, 2019 | 31.47 | 32.38 | 31.09 | 32.13 | 386,997 | +0.77(+2.46%) |
Oct 14, 2019 | 30.86 | 31.40 | 30.86 | 31.36 | 132,503 | +0.31(+1.00%) |
Oct 11, 2019 | 30.50 | 31.39 | 30.07 | 31.05 | 327,200 | +1.02(+3.40%) |
Oct 10, 2019 | 30.05 | 30.39 | 29.79 | 30.03 | 217,139 | +0.11(+0.37%) |
Oct 09, 2019 | 28.90 | 30.09 | 28.04 | 29.92 | 336,051 | +1.18(+4.11%) |
Oct 08, 2019 | 29.66 | 29.68 | 28.68 | 28.74 | 387,493 | -1.22(-4.07%) |
Oct 07, 2019 | 30.14 | 30.48 | 29.81 | 29.96 | 234,916 | -0.39(-1.29%) |
Oct 04, 2019 | 29.85 | 30.41 | 29.67 | 30.35 | 245,400 | +0.44(+1.47%) |
Oct 03, 2019 | 29.52 | 30.11 | 29.22 | 29.91 | 264,317 | +0.35(+1.18%) |
Oct 02, 2019 | 30.01 | 30.19 | 28.96 | 29.56 | 450,990 | -0.70(-2.31%) |
Oct 01, 2019 | 30.37 | 31.17 | 29.95 | 30.26 | 430,920 | +0.02(+0.07%) |
Sep 30, 2019 | 29.75 | 30.48 | 29.75 | 30.24 | 355,718 | +0.43(+1.46%) |
Sep 27, 2019 | 30.87 | 31.17 | 29.76 | 29.80 | 441,800 | -0.89(-2.92%) |
Sep 26, 2019 | 30.61 | 30.84 | 30.31 | 30.70 | 171,698 | -0.01(-0.03%) |
Sep 25, 2019 | 29.76 | 30.82 | 29.76 | 30.71 | 322,959 | +0.84(+2.81%) |
Sep 24, 2019 | 31.36 | 31.44 | 29.46 | 29.87 | 573,385 | -1.47(-4.69%) |
Sep 23, 2019 | 30.14 | 31.48 | 30.00 | 31.34 | 537,510 | +1.20(+3.98%) |
Sep 20, 2019 | 30.55 | 30.90 | 29.86 | 30.14 | 595,500 | -0.46(-1.50%) |
Sep 19, 2019 | 30.11 | 30.97 | 29.79 | 30.60 | 268,582 | +0.56(+1.86%) |
Sep 18, 2019 | 30.27 | 30.53 | 29.71 | 30.04 | 385,409 | -0.06(-0.20%) |
Sep 17, 2019 | 30.04 | 30.38 | 29.90 | 30.10 | 276,100 | +0.06(+0.20%) |
Sep 16, 2019 | 31.20 | 31.53 | 30.01 | 30.04 | 436,053 | -1.29(-4.12%) |
Sep 13, 2019 | 31.44 | 31.80 | 31.05 | 31.33 | 344,300 | -0.20(-0.63%) |
Sep 12, 2019 | 31.86 | 32.60 | 31.49 | 31.53 | 498,488 | -0.37(-1.16%) |
Sep 11, 2019 | 31.30 | 31.93 | 30.94 | 31.90 | 479,152 | +0.59(+1.88%) |
Sep 10, 2019 | 30.20 | 31.37 | 29.54 | 31.31 | 600,527 | +1.00(+3.30%) |
Sep 09, 2019 | 29.97 | 30.41 | 29.91 | 30.31 | 393,174 | +0.43(+1.44%) |
Sep 06, 2019 | 29.20 | 29.90 | 28.83 | 29.88 | 399,000 | +0.70(+2.40%) |
Sep 05, 2019 | 29.32 | 29.68 | 28.77 | 29.18 | 401,402 | +0.28(+0.97%) |
Sep 04, 2019 | 28.69 | 29.06 | 28.28 | 28.90 | 368,379 | +0.40(+1.40%) |