Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.54 | 41.71 | 41.40 | 41.64 | 288,368 | +0.09(+0.23%) |
Nov 27, 2019 | 41.77 | 41.77 | 41.13 | 41.55 | 526,974 | -0.01(-0.02%) |
Nov 26, 2019 | 41.38 | 41.60 | 41.17 | 41.55 | 260,397 | +0.17(+0.42%) |
Nov 25, 2019 | 41.33 | 41.78 | 40.99 | 41.38 | 514,839 | +0.05(+0.13%) |
Nov 22, 2019 | 41.52 | 41.55 | 41.16 | 41.33 | 329,709 | -0.22(-0.53%) |
Nov 21, 2019 | 41.22 | 41.70 | 41.09 | 41.55 | 325,005 | +0.26(+0.63%) |
Nov 20, 2019 | 40.78 | 41.40 | 40.78 | 41.29 | 360,021 | +0.43(+1.06%) |
Nov 19, 2019 | 40.95 | 41.15 | 40.58 | 40.86 | 263,718 | +0.02(+0.06%) |
Nov 18, 2019 | 40.93 | 41.29 | 40.76 | 40.83 | 238,370 | -0.12(-0.29%) |
Nov 15, 2019 | 40.75 | 41.08 | 40.67 | 40.95 | 208,620 | +0.20(+0.48%) |
Nov 14, 2019 | 40.22 | 41.21 | 40.22 | 40.75 | 436,432 | +0.55(+1.36%) |
Nov 13, 2019 | 39.78 | 40.24 | 39.71 | 40.20 | 736,186 | +0.42(+1.04%) |
Nov 12, 2019 | 40.17 | 40.25 | 39.62 | 39.79 | 270,743 | -0.27(-0.68%) |
Nov 11, 2019 | 39.94 | 40.15 | 39.94 | 40.06 | 456,483 | +0.13(+0.33%) |
Nov 08, 2019 | 39.40 | 39.93 | 39.37 | 39.93 | 411,371 | +0.45(+1.15%) |
Nov 07, 2019 | 40.21 | 40.45 | 39.27 | 39.48 | 468,744 | -0.89(-2.19%) |
Nov 06, 2019 | 40.57 | 40.57 | 40.06 | 40.36 | 461,319 | +0.00(+0.00%) |
Nov 05, 2019 | 40.62 | 40.71 | 40.06 | 40.36 | 593,093 | -0.18(-0.45%) |
Nov 04, 2019 | 40.75 | 41.10 | 40.37 | 40.54 | 580,698 | -0.38(-0.93%) |
Nov 01, 2019 | 40.91 | 41.13 | 40.47 | 40.92 | 410,718 | +0.03(+0.08%) |
Oct 31, 2019 | 40.30 | 41.21 | 40.19 | 40.89 | 467,797 | +0.63(+1.56%) |
Oct 30, 2019 | 40.27 | 40.81 | 40.06 | 40.26 | 371,982 | +0.13(+0.33%) |
Oct 29, 2019 | 38.86 | 40.27 | 38.86 | 40.13 | 669,119 | +1.33(+3.42%) |
Oct 28, 2019 | 40.64 | 40.64 | 38.75 | 38.81 | 1,201,353 | -1.85(-4.54%) |
Oct 25, 2019 | 40.47 | 40.78 | 40.11 | 40.65 | 830,844 | +0.19(+0.48%) |
Oct 24, 2019 | 40.88 | 40.91 | 40.15 | 40.46 | 336,075 | -0.23(-0.57%) |
Oct 23, 2019 | 39.64 | 40.79 | 39.64 | 40.69 | 515,722 | +0.99(+2.50%) |
Oct 22, 2019 | 39.16 | 40.91 | 38.91 | 39.70 | 970,644 | +0.06(+0.16%) |
Oct 21, 2019 | 40.05 | 40.24 | 39.47 | 39.64 | 328,793 | -0.40(-1.01%) |
Oct 18, 2019 | 39.48 | 40.05 | 39.40 | 40.04 | 363,937 | +0.65(+1.65%) |
Oct 17, 2019 | 39.71 | 39.95 | 39.32 | 39.39 | 250,288 | -0.32(-0.80%) |
Oct 16, 2019 | 39.33 | 39.73 | 39.06 | 39.71 | 271,485 | +0.50(+1.29%) |
Oct 15, 2019 | 39.27 | 39.39 | 39.08 | 39.20 | 393,964 | -0.02(-0.06%) |
Oct 14, 2019 | 39.24 | 39.34 | 39.02 | 39.22 | 681,511 | -0.02(-0.04%) |
Oct 11, 2019 | 39.29 | 39.41 | 39.02 | 39.24 | 555,185 | +0.08(+0.20%) |
Oct 10, 2019 | 38.98 | 39.16 | 38.71 | 39.16 | 570,326 | +0.31(+0.80%) |
Oct 09, 2019 | 39.47 | 39.78 | 38.85 | 38.85 | 524,844 | -0.61(-1.55%) |
Oct 08, 2019 | 40.19 | 40.23 | 39.36 | 39.47 | 1,475,892 | +0.07(+0.18%) |
Oct 07, 2019 | 39.50 | 39.57 | 39.28 | 39.40 | 555,929 | +0.15(+0.38%) |
Oct 04, 2019 | 39.28 | 39.65 | 38.84 | 39.25 | 1,851,389 | -1.06(-2.62%) |
Oct 03, 2019 | 40.39 | 40.94 | 39.95 | 40.30 | 308,014 | +0.05(+0.13%) |
Oct 02, 2019 | 40.90 | 41.02 | 40.05 | 40.25 | 615,850 | -0.71(-1.72%) |
Oct 01, 2019 | 41.17 | 41.20 | 40.54 | 40.95 | 387,049 | -0.05(-0.11%) |
Sep 30, 2019 | 40.87 | 41.45 | 40.50 | 41.00 | 264,171 | +0.34(+0.84%) |
Sep 27, 2019 | 40.54 | 40.90 | 40.40 | 40.66 | 252,848 | +0.23(+0.58%) |
Sep 26, 2019 | 40.35 | 40.54 | 40.04 | 40.43 | 1,071,852 | +0.26(+0.66%) |
Sep 25, 2019 | 40.60 | 40.72 | 40.10 | 40.16 | 352,246 | -0.42(-1.03%) |
Sep 24, 2019 | 41.40 | 41.55 | 40.54 | 40.58 | 292,928 | -0.74(-1.80%) |
Sep 23, 2019 | 41.33 | 41.78 | 41.24 | 41.33 | 163,552 | +0.01(+0.02%) |
Sep 20, 2019 | 41.58 | 41.82 | 41.13 | 41.32 | 501,444 | -0.28(-0.67%) |
Sep 19, 2019 | 41.53 | 41.82 | 41.23 | 41.60 | 243,946 | +0.08(+0.19%) |
Sep 18, 2019 | 40.47 | 41.77 | 40.36 | 41.52 | 657,336 | +1.03(+2.55%) |
Sep 17, 2019 | 39.13 | 40.53 | 39.13 | 40.49 | 385,455 | +1.33(+3.39%) |
Sep 16, 2019 | 39.59 | 40.13 | 39.08 | 39.16 | 205,805 | -0.41(-1.04%) |
Sep 13, 2019 | 39.74 | 39.74 | 39.43 | 39.57 | 354,014 | -0.26(-0.66%) |
Sep 12, 2019 | 39.94 | 40.10 | 39.77 | 39.84 | 157,201 | +0.06(+0.16%) |
Sep 11, 2019 | 39.50 | 39.97 | 39.39 | 39.78 | 205,012 | +0.15(+0.37%) |
Sep 10, 2019 | 39.79 | 40.27 | 39.38 | 39.63 | 392,731 | -0.17(-0.43%) |
Sep 09, 2019 | 40.22 | 40.22 | 39.78 | 39.80 | 202,179 | -0.41(-1.02%) |
Sep 06, 2019 | 40.51 | 40.74 | 40.11 | 40.21 | 167,277 | -0.20(-0.50%) |
Sep 05, 2019 | 39.83 | 40.51 | 39.61 | 40.41 | 448,564 | +0.43(+1.09%) |
Sep 04, 2019 | 39.88 | 40.15 | 39.63 | 39.98 | 228,178 | +0.19(+0.49%) |