Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.63 | 47.19 | 46.24 | 46.96 | 197,400 | +0.27(+0.58%) |
Nov 27, 2019 | 46.35 | 47.00 | 45.98 | 46.69 | 529,500 | +0.52(+1.13%) |
Nov 26, 2019 | 45.50 | 47.01 | 44.86 | 46.17 | 1,160,792 | +0.61(+1.34%) |
Nov 25, 2019 | 44.28 | 47.40 | 44.25 | 45.56 | 1,493,594 | +1.94(+4.45%) |
Nov 22, 2019 | 43.20 | 43.81 | 42.25 | 43.62 | 677,300 | +0.74(+1.73%) |
Nov 21, 2019 | 43.78 | 43.78 | 42.03 | 42.88 | 937,346 | -0.91(-2.08%) |
Nov 20, 2019 | 44.68 | 45.39 | 43.45 | 43.79 | 994,883 | -1.09(-2.43%) |
Nov 19, 2019 | 44.49 | 45.44 | 44.05 | 44.88 | 633,657 | +0.55(+1.24%) |
Nov 18, 2019 | 43.84 | 44.53 | 43.31 | 44.33 | 1,069,288 | +0.64(+1.46%) |
Nov 15, 2019 | 43.03 | 43.91 | 42.76 | 43.69 | 412,800 | +0.97(+2.27%) |
Nov 14, 2019 | 42.77 | 43.09 | 41.92 | 42.72 | 535,582 | -0.28(-0.65%) |
Nov 13, 2019 | 41.77 | 43.09 | 41.55 | 43.00 | 572,383 | +1.23(+2.94%) |
Nov 12, 2019 | 41.72 | 42.30 | 41.06 | 41.77 | 528,847 | +0.47(+1.14%) |
Nov 11, 2019 | 42.63 | 43.15 | 41.16 | 41.30 | 1,118,912 | +0.12(+0.29%) |
Nov 08, 2019 | 40.00 | 41.30 | 39.52 | 41.18 | 685,600 | +1.26(+3.16%) |
Nov 07, 2019 | 40.13 | 40.19 | 39.55 | 39.92 | 625,837 | +0.05(+0.13%) |
Nov 06, 2019 | 40.63 | 41.00 | 39.75 | 39.87 | 651,976 | -0.63(-1.56%) |
Nov 05, 2019 | 41.01 | 41.35 | 40.26 | 40.50 | 713,525 | -0.41(-1.00%) |
Nov 04, 2019 | 41.12 | 41.30 | 40.33 | 40.91 | 508,058 | +0.00(+0.00%) |
Nov 01, 2019 | 41.28 | 41.44 | 40.71 | 40.91 | 1,129,600 | +0.02(+0.05%) |
Oct 31, 2019 | 40.27 | 41.37 | 40.02 | 40.89 | 1,151,035 | +0.15(+0.37%) |
Oct 30, 2019 | 40.50 | 42.66 | 40.26 | 40.74 | 2,252,443 | +1.43(+3.64%) |
Oct 29, 2019 | 39.97 | 40.51 | 39.05 | 39.31 | 531,404 | -0.66(-1.65%) |
Oct 28, 2019 | 39.30 | 40.10 | 38.77 | 39.97 | 630,156 | +0.99(+2.54%) |
Oct 25, 2019 | 38.10 | 39.09 | 37.85 | 38.98 | 716,300 | +0.90(+2.36%) |
Oct 24, 2019 | 38.18 | 38.35 | 37.79 | 38.08 | 469,830 | +0.20(+0.53%) |
Oct 23, 2019 | 37.39 | 38.48 | 37.11 | 37.88 | 504,136 | +0.45(+1.20%) |
Oct 22, 2019 | 36.79 | 37.93 | 36.49 | 37.43 | 615,527 | +0.94(+2.58%) |
Oct 21, 2019 | 36.55 | 36.81 | 36.24 | 36.49 | 458,634 | +0.21(+0.58%) |
Oct 18, 2019 | 36.55 | 37.46 | 36.12 | 36.28 | 315,500 | -0.51(-1.39%) |
Oct 17, 2019 | 36.33 | 36.98 | 36.10 | 36.79 | 306,588 | +0.69(+1.90%) |
Oct 16, 2019 | 36.11 | 36.56 | 35.56 | 36.10 | 672,420 | -0.09(-0.23%) |
Oct 15, 2019 | 35.51 | 36.80 | 35.34 | 36.19 | 1,207,828 | +0.86(+2.43%) |
Oct 14, 2019 | 35.16 | 36.28 | 34.81 | 35.33 | 367,515 | +0.04(+0.11%) |
Oct 11, 2019 | 34.88 | 35.66 | 34.67 | 35.29 | 458,100 | +0.91(+2.65%) |
Oct 10, 2019 | 33.85 | 34.87 | 33.68 | 34.38 | 614,693 | +0.72(+2.14%) |
Oct 09, 2019 | 34.10 | 34.10 | 33.38 | 33.66 | 326,548 | +0.01(+0.03%) |
Oct 08, 2019 | 33.48 | 34.20 | 32.88 | 33.65 | 615,288 | -0.35(-1.03%) |
Oct 07, 2019 | 34.68 | 35.21 | 33.60 | 34.00 | 462,681 | -1.18(-3.35%) |
Oct 04, 2019 | 34.06 | 35.23 | 33.66 | 35.18 | 686,100 | +1.20(+3.53%) |
Oct 03, 2019 | 33.78 | 35.03 | 33.15 | 33.98 | 706,201 | -0.06(-0.18%) |
Oct 02, 2019 | 32.08 | 34.25 | 31.49 | 34.04 | 985,371 | +1.82(+5.65%) |
Oct 01, 2019 | 34.17 | 34.27 | 31.72 | 32.22 | 1,672,033 | -1.60(-4.73%) |
Sep 30, 2019 | 34.54 | 34.54 | 33.05 | 33.82 | 1,083,975 | -0.80(-2.31%) |
Sep 27, 2019 | 35.85 | 36.20 | 34.54 | 34.62 | 843,500 | -1.26(-3.51%) |
Sep 26, 2019 | 36.60 | 36.74 | 35.38 | 35.88 | 978,323 | -0.72(-1.97%) |
Sep 25, 2019 | 37.25 | 37.60 | 36.56 | 36.60 | 552,999 | -0.57(-1.53%) |
Sep 24, 2019 | 39.35 | 39.35 | 36.51 | 37.17 | 1,181,358 | -1.91(-4.89%) |
Sep 23, 2019 | 38.91 | 39.81 | 38.00 | 39.08 | 681,364 | +0.11(+0.28%) |
Sep 20, 2019 | 38.96 | 39.71 | 38.52 | 38.97 | 1,763,800 | -0.03(-0.08%) |
Sep 19, 2019 | 38.75 | 39.35 | 38.26 | 39.00 | 1,942,520 | +0.57(+1.48%) |
Sep 18, 2019 | 39.53 | 39.55 | 37.76 | 38.43 | 5,778,179 | -4.89(-11.29%) |
Sep 17, 2019 | 42.70 | 43.59 | 42.28 | 43.32 | 208,986 | +0.35(+0.81%) |
Sep 16, 2019 | 42.19 | 43.69 | 42.19 | 42.97 | 165,660 | +0.11(+0.26%) |
Sep 13, 2019 | 43.03 | 43.49 | 42.47 | 42.86 | 259,900 | -0.28(-0.65%) |
Sep 12, 2019 | 44.14 | 45.20 | 41.97 | 43.14 | 456,763 | -0.89(-2.02%) |
Sep 11, 2019 | 42.30 | 44.31 | 42.16 | 44.03 | 351,360 | +1.76(+4.16%) |
Sep 10, 2019 | 42.68 | 43.00 | 41.67 | 42.27 | 513,209 | -0.56(-1.31%) |
Sep 09, 2019 | 42.70 | 42.93 | 41.53 | 42.83 | 450,021 | +0.45(+1.06%) |
Sep 06, 2019 | 43.47 | 43.87 | 42.36 | 42.38 | 373,800 | -0.93(-2.15%) |
Sep 05, 2019 | 44.05 | 44.22 | 42.96 | 43.31 | 307,393 | -0.24(-0.55%) |
Sep 04, 2019 | 44.28 | 44.32 | 42.42 | 43.55 | 328,762 | -0.15(-0.34%) |