Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.43 | 41.50 | 41.21 | 41.40 | 471,014 | +0.01(+0.02%) |
Nov 27, 2019 | 41.49 | 41.49 | 41.19 | 41.39 | 677,331 | -0.10(-0.25%) |
Nov 26, 2019 | 41.26 | 41.54 | 40.93 | 41.49 | 1,289,677 | +0.40(+0.98%) |
Nov 25, 2019 | 40.93 | 41.31 | 40.78 | 41.09 | 1,043,559 | +0.27(+0.66%) |
Nov 22, 2019 | 40.63 | 40.88 | 40.33 | 40.82 | 766,670 | +0.35(+0.85%) |
Nov 21, 2019 | 40.45 | 40.59 | 40.29 | 40.48 | 786,327 | +0.17(+0.42%) |
Nov 20, 2019 | 40.37 | 40.52 | 40.10 | 40.31 | 746,694 | -0.11(-0.28%) |
Nov 19, 2019 | 40.65 | 40.65 | 40.24 | 40.42 | 837,875 | -0.07(-0.16%) |
Nov 18, 2019 | 40.39 | 40.63 | 40.20 | 40.49 | 951,042 | -0.10(-0.25%) |
Nov 15, 2019 | 40.63 | 40.66 | 40.34 | 40.59 | 694,470 | +0.36(+0.91%) |
Nov 14, 2019 | 40.07 | 40.32 | 39.96 | 40.23 | 946,563 | +0.04(+0.09%) |
Nov 13, 2019 | 39.95 | 40.33 | 39.83 | 40.19 | 901,711 | -0.08(-0.21%) |
Nov 12, 2019 | 40.14 | 40.38 | 40.09 | 40.27 | 1,086,048 | +0.01(+0.02%) |
Nov 11, 2019 | 40.02 | 40.40 | 39.97 | 40.26 | 654,517 | -0.22(-0.55%) |
Nov 08, 2019 | 40.21 | 40.53 | 40.09 | 40.49 | 1,089,000 | +0.21(+0.51%) |
Nov 07, 2019 | 40.46 | 40.55 | 40.19 | 40.28 | 1,080,660 | +0.21(+0.51%) |
Nov 06, 2019 | 40.18 | 40.20 | 39.85 | 40.08 | 1,003,937 | -0.21(-0.51%) |
Nov 05, 2019 | 39.93 | 40.31 | 39.89 | 40.28 | 1,267,108 | +0.37(+0.94%) |
Nov 04, 2019 | 39.91 | 40.09 | 39.67 | 39.91 | 1,048,344 | +0.33(+0.83%) |
Nov 01, 2019 | 39.08 | 39.61 | 39.03 | 39.58 | 1,148,131 | +0.87(+2.24%) |
Oct 31, 2019 | 38.90 | 38.90 | 38.18 | 38.71 | 1,883,125 | -0.30(-0.77%) |
Oct 30, 2019 | 38.90 | 39.14 | 38.76 | 39.01 | 1,165,444 | -0.01(-0.02%) |
Oct 29, 2019 | 38.53 | 39.16 | 38.53 | 39.02 | 1,137,764 | +0.23(+0.60%) |
Oct 28, 2019 | 38.65 | 39.01 | 38.48 | 38.79 | 1,252,500 | +0.29(+0.75%) |
Oct 25, 2019 | 38.89 | 39.00 | 38.46 | 38.50 | 1,901,626 | -0.34(-0.87%) |
Oct 24, 2019 | 38.96 | 39.21 | 38.62 | 38.83 | 1,623,579 | +0.12(+0.31%) |
Oct 23, 2019 | 37.17 | 39.05 | 37.05 | 38.71 | 2,727,392 | +1.94(+5.28%) |
Oct 22, 2019 | 36.39 | 36.95 | 36.19 | 36.77 | 1,448,307 | +0.36(+1.00%) |
Oct 21, 2019 | 36.22 | 36.52 | 36.21 | 36.41 | 1,319,080 | +0.42(+1.17%) |
Oct 18, 2019 | 35.81 | 36.08 | 35.70 | 35.99 | 1,846,137 | +0.08(+0.23%) |
Oct 17, 2019 | 35.50 | 36.09 | 35.43 | 35.90 | 1,266,214 | +0.77(+2.18%) |
Oct 16, 2019 | 35.13 | 35.49 | 34.95 | 35.14 | 1,295,104 | +0.01(+0.03%) |
Oct 15, 2019 | 34.73 | 35.20 | 34.50 | 35.13 | 846,318 | +0.59(+1.72%) |
Oct 14, 2019 | 34.56 | 34.70 | 34.23 | 34.53 | 856,517 | -0.18(-0.51%) |
Oct 11, 2019 | 34.08 | 35.11 | 34.08 | 34.71 | 986,036 | +1.14(+3.40%) |
Oct 10, 2019 | 33.08 | 33.89 | 33.02 | 33.57 | 1,038,050 | +0.50(+1.52%) |
Oct 09, 2019 | 32.97 | 33.20 | 32.56 | 33.07 | 1,113,636 | +0.40(+1.22%) |
Oct 08, 2019 | 33.20 | 33.20 | 32.66 | 32.67 | 1,362,991 | -0.90(-2.68%) |
Oct 07, 2019 | 33.81 | 33.89 | 33.54 | 33.57 | 618,472 | -0.39(-1.15%) |
Oct 04, 2019 | 33.51 | 33.99 | 33.40 | 33.96 | 818,234 | +0.41(+1.22%) |
Oct 03, 2019 | 33.02 | 33.56 | 32.53 | 33.55 | 816,636 | +0.39(+1.18%) |
Oct 02, 2019 | 33.73 | 33.75 | 32.97 | 33.16 | 880,583 | -0.96(-2.81%) |
Oct 01, 2019 | 35.31 | 35.51 | 34.02 | 34.12 | 844,123 | -1.00(-2.86%) |
Sep 30, 2019 | 34.99 | 35.25 | 34.91 | 35.12 | 1,143,998 | +0.13(+0.37%) |
Sep 27, 2019 | 34.79 | 35.06 | 34.65 | 34.99 | 756,452 | +0.38(+1.10%) |
Sep 26, 2019 | 34.65 | 34.76 | 34.41 | 34.61 | 593,849 | -0.12(-0.35%) |
Sep 25, 2019 | 34.11 | 34.79 | 34.11 | 34.73 | 1,079,555 | +0.57(+1.66%) |
Sep 24, 2019 | 34.45 | 34.79 | 34.04 | 34.16 | 1,384,724 | -0.20(-0.57%) |
Sep 23, 2019 | 33.69 | 34.58 | 33.69 | 34.36 | 943,501 | +0.33(+0.96%) |
Sep 20, 2019 | 35.04 | 35.17 | 33.95 | 34.03 | 3,174,022 | -0.92(-2.63%) |
Sep 19, 2019 | 35.46 | 35.56 | 34.90 | 34.95 | 1,035,632 | -0.46(-1.31%) |
Sep 18, 2019 | 35.10 | 35.43 | 35.08 | 35.42 | 1,532,761 | +0.18(+0.50%) |
Sep 17, 2019 | 34.73 | 35.30 | 34.38 | 35.24 | 1,344,938 | +0.25(+0.72%) |
Sep 16, 2019 | 34.91 | 35.23 | 34.91 | 34.99 | 1,039,864 | -0.17(-0.48%) |
Sep 13, 2019 | 35.42 | 35.61 | 34.92 | 35.16 | 1,201,734 | +0.08(+0.24%) |
Sep 12, 2019 | 35.42 | 35.48 | 34.87 | 35.07 | 954,829 | -0.32(-0.89%) |
Sep 11, 2019 | 35.38 | 35.39 | 34.75 | 35.39 | 1,129,828 | +0.13(+0.37%) |
Sep 10, 2019 | 34.29 | 35.32 | 34.26 | 35.26 | 1,127,255 | +1.01(+2.96%) |
Sep 09, 2019 | 33.94 | 34.27 | 33.75 | 34.25 | 1,463,344 | +0.50(+1.49%) |
Sep 06, 2019 | 33.83 | 34.03 | 33.64 | 33.74 | 1,162,878 | +0.08(+0.25%) |
Sep 05, 2019 | 33.47 | 33.89 | 33.47 | 33.66 | 1,501,277 | +0.68(+2.06%) |
Sep 04, 2019 | 32.73 | 33.08 | 32.68 | 32.98 | 930,251 | +0.54(+1.66%) |