Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.50 | 39.90 | 38.86 | 39.69 | 253,100 | +0.00(+0.00%) |
Nov 27, 2019 | 39.37 | 39.87 | 38.86 | 39.69 | 348,200 | +0.64(+1.64%) |
Nov 26, 2019 | 38.45 | 39.40 | 38.22 | 39.05 | 642,723 | +0.83(+2.17%) |
Nov 25, 2019 | 37.19 | 38.41 | 37.14 | 38.22 | 331,778 | +1.18(+3.19%) |
Nov 22, 2019 | 37.47 | 37.80 | 36.57 | 37.04 | 286,700 | -0.27(-0.72%) |
Nov 21, 2019 | 38.16 | 38.18 | 37.10 | 37.31 | 407,670 | -0.80(-2.10%) |
Nov 20, 2019 | 37.04 | 38.85 | 37.04 | 38.11 | 787,635 | +0.85(+2.28%) |
Nov 19, 2019 | 38.06 | 38.27 | 37.00 | 37.26 | 1,334,179 | -0.64(-1.69%) |
Nov 18, 2019 | 38.39 | 39.10 | 37.75 | 37.90 | 687,756 | -0.42(-1.10%) |
Nov 15, 2019 | 37.16 | 38.39 | 37.00 | 38.32 | 925,100 | +1.85(+5.09%) |
Nov 14, 2019 | 35.25 | 36.90 | 35.13 | 36.47 | 767,990 | +1.08(+3.04%) |
Nov 13, 2019 | 34.66 | 35.47 | 34.52 | 35.39 | 799,995 | +0.22(+0.63%) |
Nov 12, 2019 | 34.66 | 35.41 | 34.18 | 35.17 | 893,127 | +0.45(+1.30%) |
Nov 11, 2019 | 34.56 | 35.01 | 34.18 | 34.72 | 984,864 | -0.34(-0.98%) |
Nov 08, 2019 | 36.64 | 37.00 | 32.77 | 35.06 | 4,396,000 | -5.34(-13.23%) |
Nov 07, 2019 | 42.00 | 42.30 | 40.02 | 40.41 | 1,136,778 | -1.50(-3.58%) |
Nov 06, 2019 | 41.64 | 41.97 | 40.83 | 41.91 | 613,132 | +0.51(+1.23%) |
Nov 05, 2019 | 42.20 | 42.24 | 40.47 | 41.40 | 627,703 | -0.48(-1.15%) |
Nov 04, 2019 | 42.70 | 42.85 | 41.42 | 41.88 | 553,261 | -0.24(-0.57%) |
Nov 01, 2019 | 41.38 | 42.32 | 40.82 | 42.12 | 356,400 | +1.07(+2.61%) |
Oct 31, 2019 | 41.28 | 41.34 | 40.71 | 41.05 | 340,388 | -0.25(-0.61%) |
Oct 30, 2019 | 40.88 | 41.41 | 40.29 | 41.30 | 346,852 | +0.69(+1.70%) |
Oct 29, 2019 | 40.55 | 41.33 | 40.49 | 40.61 | 426,920 | -0.12(-0.29%) |
Oct 28, 2019 | 40.37 | 41.52 | 40.35 | 40.73 | 500,989 | +0.48(+1.19%) |
Oct 25, 2019 | 39.32 | 40.53 | 39.19 | 40.25 | 331,500 | +0.73(+1.85%) |
Oct 24, 2019 | 38.02 | 39.58 | 37.96 | 39.52 | 481,763 | +1.72(+4.54%) |
Oct 23, 2019 | 37.32 | 38.74 | 37.14 | 37.80 | 392,612 | +0.59(+1.57%) |
Oct 22, 2019 | 37.54 | 38.14 | 37.13 | 37.22 | 961,496 | -0.13(-0.35%) |
Oct 21, 2019 | 36.79 | 37.47 | 36.31 | 37.35 | 1,085,070 | +0.81(+2.22%) |
Oct 18, 2019 | 40.18 | 40.61 | 36.50 | 36.54 | 1,255,600 | -3.70(-9.19%) |
Oct 17, 2019 | 39.60 | 40.24 | 39.08 | 40.24 | 429,957 | +1.04(+2.65%) |
Oct 16, 2019 | 39.25 | 39.50 | 38.00 | 39.20 | 504,330 | -0.52(-1.30%) |
Oct 15, 2019 | 39.24 | 39.95 | 39.10 | 39.72 | 297,444 | +0.69(+1.76%) |
Oct 14, 2019 | 38.64 | 39.21 | 38.41 | 39.03 | 275,219 | +0.39(+1.01%) |
Oct 11, 2019 | 38.02 | 39.35 | 37.86 | 38.64 | 446,300 | +0.97(+2.57%) |
Oct 10, 2019 | 37.41 | 37.93 | 37.13 | 37.67 | 341,938 | -0.04(-0.11%) |
Oct 09, 2019 | 36.88 | 37.90 | 36.69 | 37.71 | 298,302 | +1.16(+3.16%) |
Oct 08, 2019 | 37.31 | 37.46 | 36.11 | 36.55 | 346,375 | -1.09(-2.88%) |
Oct 07, 2019 | 37.31 | 38.05 | 37.08 | 37.64 | 440,936 | +0.77(+2.09%) |
Oct 04, 2019 | 36.26 | 36.93 | 35.63 | 36.87 | 406,000 | +0.65(+1.79%) |
Oct 03, 2019 | 34.78 | 36.32 | 34.46 | 36.22 | 594,839 | +1.62(+4.68%) |
Oct 02, 2019 | 34.75 | 35.12 | 34.08 | 34.60 | 499,106 | -0.51(-1.45%) |
Oct 01, 2019 | 35.70 | 35.98 | 34.90 | 35.11 | 534,596 | -0.59(-1.65%) |
Sep 30, 2019 | 35.78 | 35.98 | 35.28 | 35.70 | 547,812 | +0.22(+0.62%) |
Sep 27, 2019 | 36.66 | 36.66 | 35.06 | 35.48 | 594,700 | -1.22(-3.32%) |
Sep 26, 2019 | 37.02 | 37.18 | 36.01 | 36.70 | 431,040 | -0.23(-0.64%) |
Sep 25, 2019 | 37.55 | 37.84 | 36.18 | 36.94 | 615,203 | -0.48(-1.30%) |
Sep 24, 2019 | 38.02 | 38.45 | 36.98 | 37.42 | 615,618 | -0.36(-0.95%) |
Sep 23, 2019 | 38.16 | 38.31 | 37.44 | 37.78 | 477,770 | -0.39(-1.02%) |
Sep 20, 2019 | 38.57 | 39.16 | 37.83 | 38.17 | 986,100 | -0.26(-0.68%) |
Sep 19, 2019 | 38.62 | 39.32 | 38.15 | 38.43 | 1,013,137 | +0.12(+0.31%) |
Sep 18, 2019 | 38.11 | 38.85 | 37.42 | 38.31 | 895,835 | +0.52(+1.38%) |
Sep 17, 2019 | 37.19 | 37.82 | 36.90 | 37.79 | 504,623 | +0.81(+2.19%) |
Sep 16, 2019 | 36.20 | 37.16 | 36.01 | 36.98 | 687,714 | +0.40(+1.09%) |
Sep 13, 2019 | 37.73 | 38.00 | 36.26 | 36.58 | 536,200 | -1.27(-3.36%) |
Sep 12, 2019 | 37.01 | 38.04 | 36.97 | 37.85 | 364,931 | +0.88(+2.38%) |
Sep 11, 2019 | 36.05 | 37.57 | 36.05 | 36.97 | 497,979 | +0.64(+1.76%) |
Sep 10, 2019 | 35.74 | 36.86 | 35.01 | 36.33 | 851,064 | -0.52(-1.41%) |
Sep 09, 2019 | 39.00 | 39.13 | 36.49 | 36.85 | 1,028,810 | -2.48(-6.31%) |
Sep 06, 2019 | 39.45 | 40.05 | 39.20 | 39.33 | 419,700 | -0.06(-0.15%) |
Sep 05, 2019 | 40.04 | 40.25 | 38.68 | 39.39 | 749,145 | -0.45(-1.13%) |
Sep 04, 2019 | 39.42 | 40.03 | 39.37 | 39.84 | 498,281 | +0.68(+1.74%) |