Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.03 | 45.44 | 44.94 | 45.02 | 328,500 | -0.07(-0.16%) |
Nov 27, 2019 | 45.10 | 45.42 | 44.88 | 45.09 | 871,800 | +0.25(+0.56%) |
Nov 26, 2019 | 44.62 | 44.92 | 44.40 | 44.84 | 2,306,489 | +0.26(+0.58%) |
Nov 25, 2019 | 44.20 | 44.72 | 43.86 | 44.58 | 959,828 | +0.35(+0.79%) |
Nov 22, 2019 | 43.65 | 44.48 | 43.50 | 44.23 | 2,196,700 | +0.62(+1.42%) |
Nov 21, 2019 | 44.17 | 44.25 | 43.61 | 43.61 | 820,441 | -0.39(-0.89%) |
Nov 20, 2019 | 43.79 | 44.01 | 43.36 | 44.00 | 1,100,216 | -0.07(-0.16%) |
Nov 19, 2019 | 43.57 | 44.24 | 43.54 | 44.07 | 2,085,466 | +0.55(+1.26%) |
Nov 18, 2019 | 43.74 | 43.79 | 43.19 | 43.52 | 1,171,930 | -0.37(-0.84%) |
Nov 15, 2019 | 44.35 | 44.38 | 43.74 | 43.89 | 1,291,500 | -0.15(-0.34%) |
Nov 14, 2019 | 43.67 | 44.10 | 43.40 | 44.04 | 769,978 | +0.21(+0.48%) |
Nov 13, 2019 | 43.76 | 43.91 | 43.24 | 43.83 | 917,237 | -0.37(-0.84%) |
Nov 12, 2019 | 43.90 | 44.46 | 43.58 | 44.20 | 1,464,052 | +0.55(+1.26%) |
Nov 11, 2019 | 43.44 | 43.88 | 43.29 | 43.65 | 1,582,286 | -0.29(-0.66%) |
Nov 08, 2019 | 44.08 | 44.16 | 43.78 | 43.94 | 735,600 | -0.13(-0.29%) |
Nov 07, 2019 | 43.73 | 44.58 | 43.55 | 44.07 | 2,093,367 | +0.64(+1.47%) |
Nov 06, 2019 | 43.78 | 43.84 | 43.16 | 43.43 | 1,235,900 | -0.52(-1.18%) |
Nov 05, 2019 | 42.60 | 44.56 | 42.60 | 43.95 | 2,117,752 | -0.99(-2.20%) |
Nov 04, 2019 | 44.75 | 45.09 | 44.31 | 44.94 | 1,919,741 | +0.64(+1.44%) |
Nov 01, 2019 | 43.60 | 44.36 | 43.43 | 44.30 | 1,570,500 | +0.95(+2.19%) |
Oct 31, 2019 | 43.68 | 43.90 | 42.44 | 43.35 | 1,521,698 | -0.56(-1.28%) |
Oct 30, 2019 | 43.73 | 44.01 | 43.11 | 43.91 | 1,077,731 | +0.07(+0.16%) |
Oct 29, 2019 | 44.36 | 44.52 | 43.63 | 43.84 | 1,692,437 | -0.47(-1.06%) |
Oct 28, 2019 | 44.19 | 44.89 | 43.57 | 44.31 | 4,737,837 | +2.31(+5.50%) |
Oct 25, 2019 | 41.75 | 42.11 | 41.48 | 42.00 | 1,233,100 | +0.07(+0.17%) |
Oct 24, 2019 | 42.09 | 42.13 | 41.40 | 41.93 | 2,375,584 | -0.06(-0.14%) |
Oct 23, 2019 | 41.44 | 42.05 | 41.43 | 41.99 | 1,304,483 | +0.34(+0.82%) |
Oct 22, 2019 | 41.12 | 41.88 | 40.93 | 41.65 | 1,800,471 | +0.44(+1.07%) |
Oct 21, 2019 | 41.39 | 41.90 | 41.20 | 41.21 | 1,477,463 | +0.22(+0.54%) |
Oct 18, 2019 | 40.84 | 41.21 | 40.70 | 40.99 | 1,298,500 | +0.12(+0.29%) |
Oct 17, 2019 | 40.46 | 41.12 | 40.40 | 40.87 | 1,387,343 | +0.57(+1.41%) |
Oct 16, 2019 | 39.98 | 40.61 | 39.71 | 40.30 | 1,591,009 | +0.35(+0.88%) |
Oct 15, 2019 | 39.63 | 40.42 | 39.56 | 39.95 | 1,999,098 | +0.43(+1.09%) |
Oct 14, 2019 | 39.08 | 39.66 | 38.89 | 39.52 | 1,085,941 | +0.04(+0.10%) |
Oct 11, 2019 | 38.92 | 39.87 | 38.84 | 39.48 | 1,662,400 | +1.32(+3.46%) |
Oct 10, 2019 | 38.21 | 38.87 | 38.11 | 38.16 | 3,024,876 | +0.24(+0.63%) |
Oct 09, 2019 | 37.63 | 38.22 | 36.98 | 37.92 | 1,856,327 | +0.49(+1.31%) |
Oct 08, 2019 | 38.91 | 38.91 | 37.40 | 37.43 | 1,918,755 | -2.00(-5.07%) |
Oct 07, 2019 | 40.01 | 40.15 | 39.43 | 39.43 | 1,629,070 | -0.69(-1.72%) |
Oct 04, 2019 | 39.18 | 40.14 | 39.12 | 40.12 | 1,837,500 | +0.89(+2.27%) |
Oct 03, 2019 | 39.31 | 39.62 | 38.69 | 39.23 | 2,120,219 | -0.29(-0.73%) |
Oct 02, 2019 | 40.00 | 40.14 | 39.11 | 39.52 | 2,182,535 | -0.90(-2.23%) |
Oct 01, 2019 | 42.44 | 42.78 | 40.41 | 40.42 | 6,054,868 | -1.64(-3.90%) |
Sep 30, 2019 | 42.68 | 42.68 | 42.05 | 42.06 | 1,012,722 | -0.48(-1.13%) |
Sep 27, 2019 | 42.82 | 43.23 | 42.43 | 42.54 | 714,500 | +0.07(+0.16%) |
Sep 26, 2019 | 42.44 | 42.77 | 42.20 | 42.47 | 836,058 | -0.04(-0.09%) |
Sep 25, 2019 | 42.11 | 43.06 | 42.10 | 42.51 | 1,131,392 | +0.40(+0.95%) |
Sep 24, 2019 | 42.73 | 42.73 | 41.81 | 42.11 | 2,414,626 | -0.65(-1.52%) |
Sep 23, 2019 | 42.10 | 43.03 | 42.04 | 42.76 | 1,179,195 | +0.27(+0.64%) |
Sep 20, 2019 | 42.50 | 43.18 | 42.47 | 42.49 | 2,120,700 | -0.01(-0.02%) |
Sep 19, 2019 | 42.46 | 43.05 | 42.46 | 42.50 | 1,135,362 | -0.08(-0.19%) |
Sep 18, 2019 | 42.07 | 42.65 | 41.91 | 42.58 | 1,580,738 | +0.25(+0.59%) |
Sep 17, 2019 | 42.47 | 42.71 | 41.87 | 42.33 | 1,211,951 | -0.50(-1.17%) |
Sep 16, 2019 | 41.97 | 42.86 | 41.90 | 42.83 | 1,258,020 | +0.28(+0.66%) |
Sep 13, 2019 | 42.70 | 43.36 | 42.52 | 42.55 | 2,000,700 | +0.26(+0.61%) |
Sep 12, 2019 | 41.36 | 42.44 | 41.01 | 42.29 | 1,121,652 | +0.52(+1.24%) |
Sep 11, 2019 | 41.27 | 41.79 | 40.60 | 41.77 | 775,999 | +0.38(+0.92%) |
Sep 10, 2019 | 40.95 | 41.50 | 40.84 | 41.39 | 1,631,533 | +0.76(+1.87%) |
Sep 09, 2019 | 39.94 | 40.64 | 39.60 | 40.63 | 1,080,480 | +1.00(+2.52%) |
Sep 06, 2019 | 39.74 | 40.11 | 39.36 | 39.63 | 829,200 | +0.00(+0.00%) |
Sep 05, 2019 | 39.00 | 39.90 | 38.85 | 39.63 | 1,454,855 | +1.26(+3.28%) |
Sep 04, 2019 | 38.80 | 38.89 | 38.24 | 38.37 | 1,135,344 | +0.08(+0.21%) |