Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.68 | 42.73 | 42.44 | 42.55 | 326,789 | -0.17(-0.39%) |
Nov 27, 2019 | 42.55 | 42.76 | 42.47 | 42.71 | 1,442,760 | +0.35(+0.83%) |
Nov 26, 2019 | 42.26 | 42.40 | 42.23 | 42.36 | 1,050,423 | +0.14(+0.33%) |
Nov 25, 2019 | 41.92 | 42.22 | 41.91 | 42.22 | 2,282,072 | +0.53(+1.28%) |
Nov 22, 2019 | 41.84 | 41.84 | 41.53 | 41.69 | 789,792 | -0.01(-0.03%) |
Nov 21, 2019 | 41.88 | 41.88 | 41.39 | 41.70 | 750,388 | -0.16(-0.38%) |
Nov 20, 2019 | 41.92 | 42.21 | 41.65 | 41.86 | 874,012 | -0.06(-0.14%) |
Nov 19, 2019 | 41.77 | 42.00 | 41.45 | 41.92 | 1,992,994 | +0.45(+1.08%) |
Nov 18, 2019 | 41.99 | 42.13 | 41.45 | 41.47 | 1,016,773 | -0.50(-1.19%) |
Nov 15, 2019 | 41.38 | 41.97 | 41.38 | 41.97 | 1,453,755 | +0.82(+1.98%) |
Nov 14, 2019 | 41.13 | 41.20 | 40.91 | 41.15 | 1,212,340 | +0.06(+0.15%) |
Nov 13, 2019 | 40.77 | 41.10 | 40.69 | 41.09 | 2,620,290 | +0.21(+0.52%) |
Nov 12, 2019 | 40.60 | 41.00 | 40.60 | 40.88 | 1,391,042 | +0.35(+0.86%) |
Nov 11, 2019 | 40.44 | 40.64 | 40.37 | 40.53 | 1,501,216 | -0.01(-0.03%) |
Nov 08, 2019 | 40.47 | 40.65 | 40.36 | 40.54 | 627,924 | +0.07(+0.17%) |
Nov 07, 2019 | 40.60 | 40.68 | 40.33 | 40.47 | 645,320 | +0.15(+0.37%) |
Nov 06, 2019 | 40.15 | 40.43 | 40.13 | 40.32 | 686,080 | +0.23(+0.58%) |
Nov 05, 2019 | 40.61 | 40.73 | 40.03 | 40.09 | 2,175,557 | -0.52(-1.29%) |
Nov 04, 2019 | 41.05 | 41.18 | 40.57 | 40.61 | 835,860 | -0.17(-0.41%) |
Nov 01, 2019 | 41.03 | 41.21 | 40.77 | 40.78 | 622,427 | -0.00(-0.01%) |
Oct 31, 2019 | 40.68 | 40.95 | 40.43 | 40.78 | 1,211,271 | +0.10(+0.24%) |
Oct 30, 2019 | 40.50 | 40.71 | 40.31 | 40.68 | 595,025 | +0.13(+0.31%) |
Oct 29, 2019 | 40.19 | 40.73 | 40.03 | 40.56 | 2,644,222 | +0.34(+0.85%) |
Oct 28, 2019 | 39.91 | 40.34 | 39.86 | 40.22 | 1,954,225 | +0.44(+1.10%) |
Oct 25, 2019 | 39.70 | 39.91 | 39.52 | 39.78 | 849,652 | +0.14(+0.34%) |
Oct 24, 2019 | 39.92 | 39.94 | 39.52 | 39.64 | 712,853 | -0.20(-0.51%) |
Oct 23, 2019 | 39.59 | 40.05 | 39.59 | 39.85 | 819,068 | +0.49(+1.26%) |
Oct 22, 2019 | 40.19 | 40.27 | 39.31 | 39.35 | 2,447,727 | -0.70(-1.75%) |
Oct 21, 2019 | 40.48 | 40.48 | 40.03 | 40.06 | 474,382 | -0.19(-0.48%) |
Oct 18, 2019 | 40.05 | 40.36 | 40.05 | 40.25 | 675,568 | +0.16(+0.39%) |
Oct 17, 2019 | 40.03 | 40.21 | 39.94 | 40.09 | 702,628 | +0.23(+0.58%) |
Oct 16, 2019 | 39.87 | 40.09 | 39.58 | 39.86 | 705,547 | -0.14(-0.36%) |
Oct 15, 2019 | 39.86 | 40.12 | 39.78 | 40.00 | 903,851 | +0.44(+1.10%) |
Oct 14, 2019 | 39.61 | 39.76 | 39.47 | 39.56 | 784,814 | -0.00(-0.01%) |
Oct 11, 2019 | 39.58 | 40.08 | 39.57 | 39.57 | 6,425,232 | +0.27(+0.68%) |
Oct 10, 2019 | 39.01 | 39.41 | 38.87 | 39.30 | 511,715 | +0.16(+0.40%) |
Oct 09, 2019 | 38.98 | 39.26 | 38.84 | 39.15 | 929,261 | +0.58(+1.50%) |
Oct 08, 2019 | 39.48 | 39.48 | 38.54 | 38.57 | 1,260,906 | -1.30(-3.27%) |
Oct 07, 2019 | 40.10 | 40.27 | 39.85 | 39.87 | 620,350 | -0.38(-0.95%) |
Oct 04, 2019 | 39.77 | 40.26 | 39.77 | 40.25 | 731,153 | +0.64(+1.62%) |
Oct 03, 2019 | 38.96 | 39.63 | 38.57 | 39.61 | 933,988 | +0.62(+1.59%) |
Oct 02, 2019 | 39.63 | 39.73 | 38.73 | 38.99 | 1,922,567 | -0.86(-2.16%) |
Oct 01, 2019 | 40.59 | 40.81 | 39.83 | 39.85 | 631,320 | -0.63(-1.55%) |
Sep 30, 2019 | 40.04 | 40.72 | 40.04 | 40.48 | 521,281 | +0.54(+1.35%) |
Sep 27, 2019 | 40.61 | 40.61 | 39.77 | 39.94 | 671,903 | -0.44(-1.08%) |
Sep 26, 2019 | 40.65 | 40.75 | 40.07 | 40.37 | 716,322 | -0.12(-0.30%) |
Sep 25, 2019 | 40.59 | 40.59 | 40.19 | 40.50 | 603,277 | -0.08(-0.20%) |
Sep 24, 2019 | 41.08 | 41.24 | 40.40 | 40.58 | 1,409,122 | -0.31(-0.77%) |
Sep 23, 2019 | 41.00 | 41.07 | 40.85 | 40.89 | 700,927 | -0.16(-0.38%) |
Sep 20, 2019 | 41.05 | 41.22 | 40.85 | 41.05 | 567,270 | +0.13(+0.32%) |
Sep 19, 2019 | 40.90 | 41.21 | 40.90 | 40.91 | 787,319 | +0.01(+0.02%) |
Sep 18, 2019 | 40.79 | 40.95 | 40.49 | 40.91 | 975,686 | +0.13(+0.33%) |
Sep 17, 2019 | 40.49 | 40.92 | 40.49 | 40.77 | 533,900 | +0.26(+0.65%) |
Sep 16, 2019 | 40.51 | 40.66 | 40.30 | 40.51 | 500,799 | -0.19(-0.46%) |
Sep 13, 2019 | 40.99 | 41.06 | 40.58 | 40.70 | 490,860 | -0.30(-0.74%) |
Sep 12, 2019 | 40.86 | 41.22 | 40.86 | 41.00 | 925,555 | +0.36(+0.89%) |
Sep 11, 2019 | 40.05 | 40.71 | 40.01 | 40.64 | 4,055,573 | +0.63(+1.58%) |
Sep 10, 2019 | 40.04 | 40.04 | 39.13 | 40.01 | 2,170,053 | -0.19(-0.48%) |
Sep 09, 2019 | 41.22 | 41.24 | 40.11 | 40.20 | 3,414,252 | -0.98(-2.38%) |
Sep 06, 2019 | 41.10 | 41.33 | 41.04 | 41.18 | 1,688,363 | +0.21(+0.50%) |
Sep 05, 2019 | 40.79 | 41.07 | 40.60 | 40.97 | 3,345,831 | +0.59(+1.47%) |
Sep 04, 2019 | 40.58 | 40.63 | 40.21 | 40.38 | 1,306,928 | +0.08(+0.20%) |