Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.74 | 44.96 | 44.26 | 44.34 | 240,012 | -0.40(-0.90%) |
Nov 27, 2019 | 44.73 | 44.92 | 44.27 | 44.74 | 439,445 | +0.14(+0.31%) |
Nov 26, 2019 | 44.29 | 44.64 | 43.85 | 44.60 | 872,095 | +0.42(+0.96%) |
Nov 25, 2019 | 43.39 | 44.34 | 43.17 | 44.18 | 783,118 | +0.98(+2.28%) |
Nov 22, 2019 | 42.93 | 43.81 | 42.77 | 43.20 | 579,995 | +0.18(+0.41%) |
Nov 21, 2019 | 44.17 | 44.17 | 42.84 | 43.02 | 510,225 | -1.00(-2.28%) |
Nov 20, 2019 | 44.00 | 44.71 | 43.79 | 44.02 | 785,565 | -0.15(-0.33%) |
Nov 19, 2019 | 43.43 | 44.33 | 42.60 | 44.17 | 629,013 | +0.66(+1.51%) |
Nov 18, 2019 | 42.97 | 43.82 | 42.30 | 43.51 | 797,900 | +0.67(+1.56%) |
Nov 15, 2019 | 42.42 | 43.33 | 42.11 | 42.84 | 624,844 | +0.59(+1.40%) |
Nov 14, 2019 | 42.22 | 42.65 | 41.79 | 42.25 | 641,392 | -0.00(-0.01%) |
Nov 13, 2019 | 42.47 | 43.23 | 41.91 | 42.26 | 1,011,570 | -0.17(-0.41%) |
Nov 12, 2019 | 41.38 | 42.55 | 40.91 | 42.43 | 1,059,995 | +0.53(+1.27%) |
Nov 11, 2019 | 39.31 | 42.18 | 37.84 | 41.90 | 1,439,592 | +2.70(+6.90%) |
Nov 08, 2019 | 39.12 | 39.37 | 38.58 | 39.19 | 1,387,594 | +0.03(+0.08%) |
Nov 07, 2019 | 39.74 | 40.26 | 39.02 | 39.16 | 806,458 | -0.58(-1.46%) |
Nov 06, 2019 | 40.89 | 40.89 | 39.70 | 39.74 | 758,280 | -1.06(-2.60%) |
Nov 05, 2019 | 40.28 | 40.87 | 39.95 | 40.81 | 672,587 | +0.35(+0.88%) |
Nov 04, 2019 | 41.27 | 41.69 | 40.19 | 40.45 | 528,643 | -0.81(-1.95%) |
Nov 01, 2019 | 41.86 | 41.86 | 40.58 | 41.26 | 993,914 | -0.53(-1.27%) |
Oct 31, 2019 | 41.09 | 41.88 | 40.56 | 41.79 | 1,003,196 | +0.93(+2.29%) |
Oct 30, 2019 | 40.65 | 40.99 | 40.07 | 40.86 | 914,271 | +0.28(+0.68%) |
Oct 29, 2019 | 41.53 | 41.65 | 40.54 | 40.58 | 699,125 | -0.91(-2.20%) |
Oct 28, 2019 | 41.13 | 41.88 | 41.12 | 41.49 | 1,257,717 | +0.78(+1.91%) |
Oct 25, 2019 | 40.94 | 41.28 | 40.72 | 40.72 | 1,181,143 | -0.08(-0.19%) |
Oct 24, 2019 | 41.10 | 41.14 | 39.28 | 40.80 | 591,813 | -0.02(-0.05%) |
Oct 23, 2019 | 40.79 | 41.13 | 40.57 | 40.82 | 504,812 | -0.04(-0.10%) |
Oct 22, 2019 | 41.07 | 41.14 | 40.53 | 40.86 | 496,135 | +0.01(+0.02%) |
Oct 21, 2019 | 40.92 | 41.17 | 40.55 | 40.85 | 639,484 | +0.09(+0.22%) |
Oct 18, 2019 | 40.85 | 40.94 | 40.48 | 40.76 | 427,038 | -0.06(-0.14%) |
Oct 17, 2019 | 40.55 | 41.00 | 40.27 | 40.82 | 625,934 | +0.57(+1.42%) |
Oct 16, 2019 | 40.31 | 40.46 | 39.46 | 40.25 | 1,089,216 | -0.13(-0.32%) |
Oct 15, 2019 | 40.44 | 40.89 | 40.15 | 40.37 | 908,424 | -0.05(-0.12%) |
Oct 14, 2019 | 40.66 | 40.75 | 40.30 | 40.42 | 366,249 | -0.28(-0.68%) |
Oct 11, 2019 | 40.51 | 40.93 | 40.32 | 40.70 | 554,265 | +0.43(+1.07%) |
Oct 10, 2019 | 40.15 | 40.79 | 40.15 | 40.27 | 281,412 | -0.03(-0.07%) |
Oct 09, 2019 | 40.38 | 40.78 | 39.83 | 40.30 | 480,120 | +0.13(+0.32%) |
Oct 08, 2019 | 40.56 | 40.69 | 39.64 | 40.17 | 966,564 | -0.69(-1.68%) |
Oct 07, 2019 | 40.88 | 41.25 | 40.49 | 40.86 | 681,396 | -0.07(-0.17%) |
Oct 04, 2019 | 40.65 | 40.97 | 40.30 | 40.92 | 532,704 | +0.60(+1.49%) |
Oct 03, 2019 | 39.39 | 40.35 | 39.07 | 40.32 | 905,868 | +0.94(+2.40%) |
Oct 02, 2019 | 39.48 | 40.66 | 38.94 | 39.38 | 721,819 | -0.24(-0.60%) |
Oct 01, 2019 | 41.50 | 41.50 | 39.60 | 39.62 | 685,460 | -1.28(-3.13%) |
Sep 30, 2019 | 40.21 | 40.99 | 40.13 | 40.89 | 895,375 | +0.77(+1.91%) |
Sep 27, 2019 | 40.54 | 40.69 | 39.88 | 40.13 | 549,485 | -0.47(-1.16%) |
Sep 26, 2019 | 40.63 | 40.85 | 40.39 | 40.60 | 481,432 | -0.08(-0.19%) |
Sep 25, 2019 | 40.77 | 41.40 | 40.57 | 40.68 | 383,621 | -0.19(-0.46%) |
Sep 24, 2019 | 41.63 | 42.08 | 40.83 | 40.87 | 416,378 | -0.51(-1.24%) |
Sep 23, 2019 | 41.34 | 41.88 | 41.30 | 41.38 | 397,672 | -0.06(-0.14%) |
Sep 20, 2019 | 40.79 | 41.95 | 40.54 | 41.44 | 1,208,704 | +0.92(+2.28%) |
Sep 19, 2019 | 41.13 | 41.13 | 40.36 | 40.51 | 620,637 | -0.68(-1.65%) |
Sep 18, 2019 | 41.58 | 42.28 | 40.63 | 41.19 | 633,239 | -0.57(-1.37%) |
Sep 17, 2019 | 41.15 | 41.92 | 40.97 | 41.76 | 621,046 | +0.61(+1.48%) |
Sep 16, 2019 | 41.45 | 41.67 | 40.94 | 41.15 | 591,338 | -0.48(-1.16%) |
Sep 13, 2019 | 41.80 | 41.87 | 41.47 | 41.63 | 268,691 | -0.20(-0.47%) |
Sep 12, 2019 | 41.65 | 42.18 | 41.21 | 41.83 | 232,654 | +0.41(+1.00%) |
Sep 11, 2019 | 40.89 | 41.62 | 40.89 | 41.42 | 413,110 | +0.34(+0.84%) |
Sep 10, 2019 | 42.04 | 42.04 | 40.62 | 41.07 | 840,019 | -1.18(-2.79%) |
Sep 09, 2019 | 42.26 | 42.33 | 41.36 | 42.25 | 1,092,110 | +0.18(+0.42%) |
Sep 06, 2019 | 42.03 | 42.25 | 41.86 | 42.07 | 393,579 | +0.12(+0.28%) |
Sep 05, 2019 | 41.95 | 42.05 | 41.32 | 41.96 | 267,036 | +0.41(+0.99%) |
Sep 04, 2019 | 41.68 | 41.98 | 41.22 | 41.54 | 629,519 | +0.21(+0.50%) |