Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.61 | 42.84 | 42.61 | 42.72 | 1,640,026 | -0.26(-0.59%) |
Nov 27, 2019 | 42.70 | 43.18 | 42.69 | 42.98 | 4,147,956 | +0.01(+0.02%) |
Nov 26, 2019 | 42.94 | 43.03 | 42.84 | 42.97 | 1,830,672 | -0.01(-0.02%) |
Nov 25, 2019 | 42.99 | 43.12 | 42.83 | 42.98 | 3,003,863 | +0.70(+1.67%) |
Nov 22, 2019 | 42.57 | 42.64 | 42.13 | 42.27 | 2,281,421 | +0.32(+0.76%) |
Nov 21, 2019 | 41.21 | 42.18 | 41.13 | 41.95 | 2,722,205 | +0.53(+1.28%) |
Nov 20, 2019 | 41.52 | 41.73 | 41.35 | 41.43 | 2,662,168 | -0.58(-1.38%) |
Nov 19, 2019 | 42.32 | 42.32 | 41.88 | 42.01 | 2,479,744 | -0.24(-0.56%) |
Nov 18, 2019 | 42.29 | 42.43 | 42.10 | 42.24 | 2,119,835 | +0.44(+1.05%) |
Nov 15, 2019 | 41.27 | 41.88 | 41.25 | 41.80 | 2,582,713 | +0.06(+0.15%) |
Nov 14, 2019 | 41.81 | 41.87 | 41.51 | 41.74 | 1,700,700 | -0.40(-0.94%) |
Nov 13, 2019 | 41.93 | 42.27 | 41.81 | 42.14 | 2,374,704 | +0.65(+1.57%) |
Nov 12, 2019 | 41.40 | 41.66 | 41.35 | 41.49 | 2,875,022 | +0.18(+0.43%) |
Nov 11, 2019 | 40.89 | 41.40 | 40.88 | 41.31 | 2,222,065 | -0.33(-0.80%) |
Nov 08, 2019 | 40.99 | 41.97 | 40.81 | 41.65 | 6,058,408 | +0.41(+0.98%) |
Nov 07, 2019 | 41.50 | 41.53 | 41.17 | 41.24 | 3,572,734 | -0.48(-1.14%) |
Nov 06, 2019 | 41.58 | 41.81 | 41.54 | 41.72 | 4,567,031 | +0.12(+0.30%) |
Nov 05, 2019 | 42.03 | 42.10 | 41.49 | 41.59 | 4,129,744 | -0.80(-1.89%) |
Nov 04, 2019 | 42.76 | 42.78 | 42.33 | 42.39 | 2,656,485 | -0.25(-0.58%) |
Nov 01, 2019 | 43.36 | 43.37 | 42.54 | 42.64 | 3,263,258 | -0.56(-1.31%) |
Oct 31, 2019 | 42.62 | 43.23 | 42.50 | 43.21 | 6,432,324 | +0.01(+0.02%) |
Oct 30, 2019 | 42.71 | 43.22 | 42.49 | 43.20 | 4,361,595 | +1.26(+3.00%) |
Oct 29, 2019 | 41.79 | 42.13 | 41.54 | 41.94 | 2,669,888 | -0.14(-0.33%) |
Oct 28, 2019 | 42.02 | 43.18 | 41.94 | 42.08 | 4,914,107 | +0.07(+0.17%) |
Oct 25, 2019 | 41.96 | 42.05 | 41.51 | 42.01 | 3,095,533 | +0.37(+0.89%) |
Oct 24, 2019 | 40.96 | 41.69 | 40.85 | 41.64 | 6,820,745 | +2.26(+5.73%) |
Oct 23, 2019 | 39.22 | 39.43 | 39.02 | 39.38 | 4,202,582 | +0.68(+1.75%) |
Oct 22, 2019 | 38.97 | 39.19 | 38.68 | 38.70 | 3,015,183 | +0.18(+0.46%) |
Oct 21, 2019 | 38.66 | 38.68 | 38.46 | 38.53 | 2,712,188 | -0.13(-0.34%) |
Oct 18, 2019 | 38.93 | 38.95 | 38.49 | 38.66 | 1,877,202 | -0.23(-0.59%) |
Oct 17, 2019 | 39.05 | 39.09 | 38.75 | 38.89 | 2,762,683 | +0.30(+0.78%) |
Oct 16, 2019 | 38.76 | 38.80 | 38.45 | 38.59 | 1,893,044 | -0.37(-0.95%) |
Oct 15, 2019 | 38.55 | 39.02 | 38.48 | 38.96 | 2,556,349 | +0.33(+0.84%) |
Oct 14, 2019 | 38.76 | 39.03 | 38.61 | 38.63 | 3,009,214 | +0.23(+0.60%) |
Oct 11, 2019 | 38.54 | 38.91 | 38.37 | 38.40 | 4,363,456 | -0.02(-0.05%) |
Oct 10, 2019 | 38.07 | 38.59 | 38.03 | 38.42 | 7,079,806 | +0.18(+0.46%) |
Oct 09, 2019 | 38.32 | 38.41 | 38.20 | 38.24 | 2,248,615 | +0.32(+0.84%) |
Oct 08, 2019 | 38.27 | 38.31 | 37.80 | 37.93 | 3,509,916 | -0.35(-0.92%) |
Oct 07, 2019 | 38.25 | 38.60 | 38.23 | 38.28 | 2,558,215 | +0.11(+0.30%) |
Oct 04, 2019 | 38.21 | 38.35 | 38.01 | 38.16 | 2,131,513 | +0.12(+0.32%) |
Oct 03, 2019 | 37.79 | 38.11 | 37.69 | 38.04 | 2,272,602 | +0.63(+1.67%) |
Oct 02, 2019 | 37.72 | 37.87 | 37.23 | 37.42 | 3,566,298 | -1.06(-2.75%) |
Oct 01, 2019 | 38.80 | 38.90 | 38.37 | 38.47 | 3,495,819 | -0.80(-2.04%) |
Sep 30, 2019 | 39.46 | 39.80 | 39.24 | 39.28 | 3,977,640 | -0.63(-1.57%) |
Sep 27, 2019 | 40.09 | 40.17 | 39.76 | 39.90 | 2,609,835 | -0.17(-0.42%) |
Sep 26, 2019 | 40.43 | 40.73 | 39.98 | 40.07 | 5,308,020 | +0.11(+0.29%) |
Sep 25, 2019 | 39.90 | 40.13 | 39.70 | 39.95 | 4,765,318 | +0.15(+0.38%) |
Sep 24, 2019 | 39.95 | 40.16 | 39.67 | 39.80 | 3,283,314 | +0.53(+1.35%) |
Sep 23, 2019 | 39.72 | 39.82 | 39.27 | 39.28 | 2,789,718 | -0.54(-1.35%) |
Sep 20, 2019 | 39.84 | 39.95 | 39.62 | 39.81 | 5,527,203 | +0.50(+1.28%) |
Sep 19, 2019 | 39.33 | 39.52 | 39.15 | 39.31 | 4,718,622 | +0.92(+2.39%) |
Sep 18, 2019 | 38.23 | 38.53 | 38.20 | 38.39 | 2,383,336 | +0.39(+1.02%) |
Sep 17, 2019 | 38.00 | 38.13 | 37.75 | 38.01 | 5,583,823 | +0.55(+1.46%) |
Sep 16, 2019 | 37.92 | 37.94 | 37.40 | 37.46 | 2,839,527 | -0.23(-0.61%) |
Sep 13, 2019 | 37.78 | 38.00 | 37.65 | 37.69 | 4,152,041 | -0.11(-0.30%) |
Sep 12, 2019 | 37.76 | 37.97 | 37.65 | 37.80 | 7,675,285 | -0.18(-0.46%) |
Sep 11, 2019 | 37.77 | 38.07 | 37.76 | 37.98 | 8,900,887 | -0.15(-0.39%) |
Sep 10, 2019 | 37.41 | 38.15 | 37.18 | 38.13 | 4,655,760 | -0.47(-1.21%) |
Sep 09, 2019 | 38.76 | 38.80 | 38.22 | 38.60 | 3,202,291 | -0.83(-2.10%) |
Sep 06, 2019 | 39.53 | 39.72 | 39.42 | 39.43 | 2,143,428 | -0.02(-0.04%) |
Sep 05, 2019 | 39.60 | 39.65 | 39.27 | 39.44 | 1,827,298 | -0.51(-1.28%) |
Sep 04, 2019 | 40.02 | 40.12 | 39.87 | 39.95 | 1,976,612 | +0.06(+0.15%) |