Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.68 | 42.74 | 42.08 | 42.22 | 78,693 | -0.58(-1.36%) |
Nov 27, 2019 | 42.62 | 42.96 | 42.32 | 42.80 | 171,522 | +0.28(+0.65%) |
Nov 26, 2019 | 42.65 | 42.65 | 42.11 | 42.52 | 276,840 | +0.02(+0.04%) |
Nov 25, 2019 | 42.36 | 42.61 | 42.09 | 42.50 | 325,929 | +0.38(+0.91%) |
Nov 22, 2019 | 42.32 | 42.70 | 42.04 | 42.12 | 263,727 | +0.12(+0.28%) |
Nov 21, 2019 | 42.82 | 42.90 | 41.97 | 42.01 | 310,946 | -0.59(-1.38%) |
Nov 20, 2019 | 42.45 | 43.33 | 42.23 | 42.59 | 430,684 | -0.16(-0.38%) |
Nov 19, 2019 | 43.28 | 43.28 | 42.67 | 42.75 | 239,108 | -0.27(-0.62%) |
Nov 18, 2019 | 42.73 | 43.09 | 42.28 | 43.02 | 290,651 | +0.17(+0.40%) |
Nov 15, 2019 | 43.97 | 44.25 | 42.83 | 42.85 | 344,908 | -0.87(-2.00%) |
Nov 14, 2019 | 43.72 | 44.19 | 43.70 | 43.73 | 240,805 | -0.24(-0.55%) |
Nov 13, 2019 | 43.54 | 44.12 | 43.35 | 43.97 | 273,176 | -0.04(-0.08%) |
Nov 12, 2019 | 44.31 | 44.45 | 43.59 | 44.00 | 350,007 | -0.12(-0.26%) |
Nov 11, 2019 | 44.53 | 44.76 | 44.07 | 44.12 | 388,392 | -0.68(-1.51%) |
Nov 08, 2019 | 44.34 | 44.85 | 43.66 | 44.80 | 486,415 | +0.45(+1.03%) |
Nov 07, 2019 | 43.54 | 44.58 | 43.34 | 44.34 | 400,556 | +1.45(+3.39%) |
Nov 06, 2019 | 43.86 | 43.87 | 42.58 | 42.89 | 457,850 | -1.64(-3.69%) |
Nov 05, 2019 | 41.38 | 45.11 | 40.72 | 44.53 | 700,780 | +1.54(+3.59%) |
Nov 04, 2019 | 41.49 | 43.30 | 41.21 | 42.99 | 478,529 | +2.02(+4.94%) |
Nov 01, 2019 | 39.35 | 41.44 | 39.13 | 40.96 | 436,181 | +2.09(+5.37%) |
Oct 31, 2019 | 40.52 | 40.52 | 38.61 | 38.87 | 423,085 | -1.87(-4.60%) |
Oct 30, 2019 | 40.70 | 40.88 | 40.15 | 40.75 | 207,243 | -0.14(-0.35%) |
Oct 29, 2019 | 40.56 | 41.23 | 40.44 | 40.89 | 302,426 | +0.16(+0.39%) |
Oct 28, 2019 | 40.99 | 41.58 | 40.50 | 40.73 | 276,162 | +0.04(+0.09%) |
Oct 25, 2019 | 39.60 | 40.82 | 39.53 | 40.69 | 184,900 | +0.83(+2.08%) |
Oct 24, 2019 | 40.45 | 40.45 | 39.54 | 39.86 | 225,296 | -0.20(-0.49%) |
Oct 23, 2019 | 39.90 | 40.21 | 39.46 | 40.06 | 225,194 | +0.41(+1.03%) |
Oct 22, 2019 | 39.10 | 39.94 | 38.38 | 39.65 | 289,301 | +0.44(+1.11%) |
Oct 21, 2019 | 39.64 | 40.11 | 39.18 | 39.21 | 200,960 | +0.18(+0.46%) |
Oct 18, 2019 | 39.12 | 39.42 | 38.97 | 39.04 | 206,429 | -0.05(-0.14%) |
Oct 17, 2019 | 38.97 | 39.29 | 38.73 | 39.09 | 374,791 | +0.52(+1.34%) |
Oct 16, 2019 | 37.99 | 39.22 | 37.90 | 38.57 | 277,582 | -0.55(-1.41%) |
Oct 15, 2019 | 38.99 | 39.74 | 38.68 | 39.12 | 286,416 | +0.21(+0.53%) |
Oct 14, 2019 | 39.28 | 39.64 | 38.38 | 38.92 | 232,410 | -0.76(-1.91%) |
Oct 11, 2019 | 38.87 | 40.07 | 38.87 | 39.68 | 211,251 | +1.63(+4.29%) |
Oct 10, 2019 | 38.25 | 38.62 | 37.76 | 38.05 | 184,923 | -0.04(-0.12%) |
Oct 09, 2019 | 38.13 | 38.35 | 37.67 | 38.09 | 187,060 | +0.34(+0.90%) |
Oct 08, 2019 | 38.13 | 38.30 | 37.58 | 37.75 | 215,268 | -0.84(-2.17%) |
Oct 07, 2019 | 38.78 | 39.34 | 38.55 | 38.59 | 342,672 | -0.39(-1.01%) |
Oct 04, 2019 | 38.71 | 39.17 | 38.30 | 38.98 | 335,265 | +0.42(+1.09%) |
Oct 03, 2019 | 38.25 | 38.64 | 37.63 | 38.56 | 327,707 | +0.02(+0.05%) |
Oct 02, 2019 | 38.38 | 38.97 | 38.03 | 38.54 | 297,231 | -0.39(-1.01%) |
Oct 01, 2019 | 40.66 | 41.30 | 38.77 | 38.94 | 158,746 | -1.48(-3.66%) |
Sep 30, 2019 | 39.91 | 40.61 | 39.67 | 40.42 | 205,193 | +0.62(+1.55%) |
Sep 27, 2019 | 40.36 | 40.95 | 39.78 | 39.80 | 192,974 | -0.43(-1.06%) |
Sep 26, 2019 | 40.14 | 40.43 | 39.71 | 40.23 | 205,636 | -0.15(-0.38%) |
Sep 25, 2019 | 39.65 | 40.58 | 39.55 | 40.38 | 254,707 | +0.79(+2.01%) |
Sep 24, 2019 | 40.54 | 40.75 | 39.45 | 39.59 | 605,899 | -1.09(-2.68%) |
Sep 23, 2019 | 39.93 | 40.93 | 39.82 | 40.68 | 236,132 | +0.29(+0.71%) |
Sep 20, 2019 | 40.66 | 40.98 | 40.21 | 40.39 | 629,155 | -0.08(-0.20%) |
Sep 19, 2019 | 40.64 | 41.31 | 40.40 | 40.47 | 296,776 | -0.05(-0.13%) |
Sep 18, 2019 | 40.69 | 40.85 | 40.10 | 40.52 | 412,603 | -0.45(-1.09%) |
Sep 17, 2019 | 41.32 | 41.32 | 40.50 | 40.97 | 318,597 | -0.72(-1.73%) |
Sep 16, 2019 | 42.01 | 42.36 | 41.40 | 41.69 | 483,693 | -0.43(-1.02%) |
Sep 13, 2019 | 42.46 | 42.84 | 41.63 | 42.12 | 335,153 | +0.28(+0.66%) |
Sep 12, 2019 | 41.84 | 42.07 | 40.92 | 41.84 | 397,316 | -0.06(-0.15%) |
Sep 11, 2019 | 41.10 | 41.91 | 39.70 | 41.91 | 358,533 | +1.03(+2.51%) |
Sep 10, 2019 | 39.21 | 40.88 | 38.63 | 40.88 | 482,727 | +1.81(+4.63%) |
Sep 09, 2019 | 37.81 | 39.25 | 37.44 | 39.07 | 429,819 | +1.47(+3.91%) |
Sep 06, 2019 | 37.18 | 37.82 | 36.86 | 37.60 | 405,346 | +0.51(+1.37%) |
Sep 05, 2019 | 36.14 | 37.31 | 36.14 | 37.09 | 343,821 | +1.45(+4.08%) |
Sep 04, 2019 | 35.34 | 35.82 | 35.21 | 35.64 | 260,299 | +0.99(+2.86%) |