Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.36 | 46.79 | 46.16 | 46.31 | 5,203,085 | -0.32(-0.68%) |
Nov 27, 2019 | 46.39 | 46.82 | 46.02 | 46.63 | 12,629,315 | +0.56(+1.22%) |
Nov 26, 2019 | 46.05 | 46.58 | 45.52 | 46.07 | 24,662,346 | -0.07(-0.14%) |
Nov 25, 2019 | 44.62 | 46.30 | 44.33 | 46.13 | 40,015,268 | +1.04(+2.30%) |
Nov 22, 2019 | 44.61 | 45.46 | 44.35 | 45.09 | 18,017,110 | +0.16(+0.35%) |
Nov 21, 2019 | 46.79 | 47.68 | 44.44 | 44.93 | 45,784,924 | +3.07(+7.33%) |
Nov 20, 2019 | 41.23 | 41.92 | 40.82 | 41.86 | 6,614,689 | +0.33(+0.79%) |
Nov 19, 2019 | 41.57 | 41.89 | 41.36 | 41.54 | 6,513,526 | +0.21(+0.50%) |
Nov 18, 2019 | 41.42 | 41.49 | 40.75 | 41.33 | 7,464,371 | -0.16(-0.38%) |
Nov 15, 2019 | 40.96 | 41.57 | 40.82 | 41.49 | 7,551,186 | +0.91(+2.24%) |
Nov 14, 2019 | 39.95 | 40.61 | 39.70 | 40.58 | 5,727,272 | +0.53(+1.33%) |
Nov 13, 2019 | 40.24 | 40.24 | 39.67 | 40.05 | 4,897,239 | -0.63(-1.54%) |
Nov 12, 2019 | 40.55 | 41.07 | 40.34 | 40.68 | 4,155,016 | +0.23(+0.58%) |
Nov 11, 2019 | 40.33 | 40.73 | 40.28 | 40.44 | 3,693,292 | -0.29(-0.71%) |
Nov 08, 2019 | 40.67 | 40.95 | 40.55 | 40.73 | 4,568,680 | +0.04(+0.09%) |
Nov 07, 2019 | 40.72 | 41.02 | 40.50 | 40.70 | 6,237,177 | +0.55(+1.38%) |
Nov 06, 2019 | 40.33 | 40.59 | 40.04 | 40.14 | 5,245,974 | -0.32(-0.78%) |
Nov 05, 2019 | 40.30 | 40.71 | 39.76 | 40.46 | 9,643,428 | +0.19(+0.46%) |
Nov 04, 2019 | 39.38 | 40.36 | 39.23 | 40.27 | 9,063,082 | +1.34(+3.45%) |
Nov 01, 2019 | 38.40 | 39.16 | 38.38 | 38.93 | 7,062,017 | +1.00(+2.63%) |
Oct 31, 2019 | 38.25 | 38.48 | 37.28 | 37.93 | 7,640,633 | -0.55(-1.43%) |
Oct 30, 2019 | 37.97 | 38.82 | 37.69 | 38.48 | 5,671,353 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.76 | 38.08 | 38.17 | 6,125,913 | -0.48(-1.25%) |
Oct 28, 2019 | 38.37 | 38.92 | 38.25 | 38.65 | 5,939,432 | +0.47(+1.22%) |
Oct 25, 2019 | 37.97 | 38.45 | 37.84 | 38.19 | 4,215,683 | -0.01(-0.02%) |
Oct 24, 2019 | 38.60 | 38.65 | 37.81 | 38.20 | 6,830,272 | -0.35(-0.92%) |
Oct 23, 2019 | 37.99 | 38.70 | 37.88 | 38.55 | 6,441,389 | +0.42(+1.10%) |
Oct 22, 2019 | 38.10 | 38.62 | 37.86 | 38.13 | 7,799,546 | +0.02(+0.05%) |
Oct 21, 2019 | 37.77 | 38.21 | 37.49 | 38.11 | 8,257,282 | +0.89(+2.40%) |
Oct 18, 2019 | 36.74 | 37.32 | 36.74 | 37.22 | 8,137,535 | +0.46(+1.24%) |
Oct 17, 2019 | 36.86 | 37.01 | 36.53 | 36.76 | 7,606,132 | +0.40(+1.10%) |
Oct 16, 2019 | 36.04 | 36.87 | 36.03 | 36.36 | 14,091,976 | -0.67(-1.81%) |
Oct 15, 2019 | 36.31 | 37.49 | 35.66 | 37.03 | 13,799,151 | +1.88(+5.36%) |
Oct 14, 2019 | 34.51 | 35.25 | 34.51 | 35.15 | 10,272,931 | +0.41(+1.18%) |
Oct 11, 2019 | 34.47 | 35.14 | 34.31 | 34.74 | 12,185,055 | +1.06(+3.15%) |
Oct 10, 2019 | 33.73 | 34.09 | 33.54 | 33.68 | 14,031,579 | +0.44(+1.32%) |
Oct 09, 2019 | 33.16 | 33.60 | 33.07 | 33.24 | 15,344,464 | +0.41(+1.25%) |
Oct 08, 2019 | 32.61 | 33.00 | 32.22 | 32.83 | 14,172,068 | -0.20(-0.62%) |
Oct 07, 2019 | 33.42 | 33.68 | 33.02 | 33.03 | 11,165,973 | -0.20(-0.62%) |
Oct 04, 2019 | 32.71 | 33.35 | 32.69 | 33.24 | 15,544,144 | +0.53(+1.62%) |
Oct 03, 2019 | 33.68 | 33.95 | 32.54 | 32.71 | 26,406,534 | -1.31(-3.86%) |
Oct 02, 2019 | 34.67 | 34.81 | 33.93 | 34.02 | 22,517,944 | -1.16(-3.31%) |
Oct 01, 2019 | 37.09 | 37.16 | 34.40 | 35.19 | 38,401,920 | -3.79(-9.73%) |
Sep 30, 2019 | 38.59 | 39.07 | 38.48 | 38.98 | 5,348,509 | +0.39(+1.01%) |
Sep 27, 2019 | 38.47 | 38.77 | 38.34 | 38.59 | 6,731,163 | +0.48(+1.27%) |
Sep 26, 2019 | 38.85 | 38.95 | 37.87 | 38.10 | 9,058,787 | -0.85(-2.18%) |
Sep 25, 2019 | 38.97 | 39.45 | 38.84 | 38.95 | 7,904,884 | +0.01(+0.02%) |
Sep 24, 2019 | 39.86 | 40.02 | 38.74 | 38.94 | 6,162,386 | -0.74(-1.86%) |
Sep 23, 2019 | 39.37 | 39.90 | 39.08 | 39.68 | 4,825,056 | -0.19(-0.47%) |
Sep 20, 2019 | 40.06 | 40.44 | 39.84 | 39.86 | 11,818,142 | -0.13(-0.33%) |
Sep 19, 2019 | 40.20 | 40.38 | 39.83 | 39.99 | 5,691,906 | -0.29(-0.72%) |
Sep 18, 2019 | 39.76 | 40.40 | 39.35 | 40.28 | 7,158,477 | +0.11(+0.28%) |
Sep 17, 2019 | 40.19 | 40.27 | 39.74 | 40.17 | 6,711,542 | -0.46(-1.12%) |
Sep 16, 2019 | 40.14 | 40.76 | 40.06 | 40.63 | 7,066,739 | -0.02(-0.05%) |
Sep 13, 2019 | 40.63 | 41.00 | 40.53 | 40.65 | 7,273,429 | +0.51(+1.28%) |
Sep 12, 2019 | 39.29 | 40.22 | 38.84 | 40.13 | 9,475,324 | +0.29(+0.72%) |
Sep 11, 2019 | 39.14 | 39.86 | 38.68 | 39.85 | 7,297,136 | +0.75(+1.93%) |
Sep 10, 2019 | 38.55 | 39.09 | 38.45 | 39.09 | 9,338,326 | +0.79(+2.07%) |
Sep 09, 2019 | 37.53 | 38.50 | 37.53 | 38.30 | 8,545,096 | +1.12(+3.01%) |
Sep 06, 2019 | 36.89 | 37.37 | 36.75 | 37.18 | 7,563,503 | +0.26(+0.71%) |
Sep 05, 2019 | 36.80 | 37.62 | 36.64 | 36.92 | 10,082,350 | +0.89(+2.46%) |
Sep 04, 2019 | 35.90 | 36.09 | 35.72 | 36.03 | 7,409,124 | +0.66(+1.87%) |