Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.01 | 41.70 | 40.80 | 41.16 | 796,600 | -0.13(-0.31%) |
Nov 27, 2019 | 40.84 | 41.59 | 40.84 | 41.29 | 1,572,200 | +0.69(+1.70%) |
Nov 26, 2019 | 40.68 | 41.31 | 40.49 | 40.60 | 8,920,338 | -0.17(-0.41%) |
Nov 25, 2019 | 40.22 | 41.04 | 40.13 | 40.77 | 964,379 | +0.65(+1.62%) |
Nov 22, 2019 | 39.96 | 40.27 | 39.51 | 40.12 | 1,093,200 | +0.49(+1.24%) |
Nov 21, 2019 | 40.32 | 40.32 | 39.50 | 39.63 | 764,258 | -0.47(-1.17%) |
Nov 20, 2019 | 40.03 | 40.45 | 39.58 | 40.10 | 1,093,192 | -0.31(-0.77%) |
Nov 19, 2019 | 40.56 | 40.81 | 40.19 | 40.41 | 693,181 | +0.19(+0.47%) |
Nov 18, 2019 | 40.07 | 40.31 | 39.52 | 40.22 | 1,044,906 | -0.21(-0.52%) |
Nov 15, 2019 | 40.50 | 40.84 | 40.30 | 40.43 | 852,000 | +0.39(+0.97%) |
Nov 14, 2019 | 39.93 | 40.26 | 39.70 | 40.04 | 858,052 | +0.02(+0.05%) |
Nov 13, 2019 | 40.53 | 40.79 | 39.80 | 40.02 | 1,167,120 | -1.21(-2.93%) |
Nov 12, 2019 | 40.91 | 41.71 | 40.70 | 41.23 | 1,891,353 | +0.32(+0.78%) |
Nov 11, 2019 | 40.60 | 41.26 | 40.49 | 40.91 | 1,030,863 | -0.11(-0.27%) |
Nov 08, 2019 | 42.06 | 42.09 | 40.60 | 41.02 | 2,019,200 | -1.00(-2.38%) |
Nov 07, 2019 | 42.01 | 42.55 | 41.71 | 42.02 | 1,198,862 | +0.70(+1.69%) |
Nov 06, 2019 | 40.68 | 41.42 | 40.22 | 41.32 | 1,303,796 | +0.27(+0.66%) |
Nov 05, 2019 | 40.75 | 42.45 | 40.58 | 41.05 | 2,236,741 | +0.98(+2.45%) |
Nov 04, 2019 | 39.63 | 40.22 | 39.48 | 40.07 | 1,773,590 | +1.02(+2.61%) |
Nov 01, 2019 | 38.15 | 39.13 | 37.81 | 39.05 | 916,600 | +1.29(+3.42%) |
Oct 31, 2019 | 38.22 | 38.22 | 36.83 | 37.76 | 1,015,485 | -0.73(-1.90%) |
Oct 30, 2019 | 39.30 | 39.30 | 38.23 | 38.49 | 986,136 | -0.97(-2.46%) |
Oct 29, 2019 | 38.99 | 39.89 | 38.11 | 39.46 | 1,725,605 | +0.41(+1.05%) |
Oct 28, 2019 | 38.16 | 39.34 | 37.70 | 39.05 | 677,021 | +0.84(+2.20%) |
Oct 25, 2019 | 38.13 | 38.61 | 37.88 | 38.21 | 1,370,500 | -0.16(-0.42%) |
Oct 24, 2019 | 38.35 | 38.71 | 37.82 | 38.37 | 853,346 | +0.21(+0.55%) |
Oct 23, 2019 | 38.09 | 38.38 | 37.79 | 38.16 | 653,152 | -0.01(-0.03%) |
Oct 22, 2019 | 37.68 | 38.39 | 37.24 | 38.17 | 1,150,539 | +0.48(+1.27%) |
Oct 21, 2019 | 37.35 | 38.20 | 37.35 | 37.69 | 834,987 | +0.73(+1.99%) |
Oct 18, 2019 | 36.88 | 37.34 | 36.77 | 36.95 | 1,088,800 | -0.05(-0.12%) |
Oct 17, 2019 | 37.61 | 37.88 | 36.97 | 37.00 | 678,850 | -0.31(-0.83%) |
Oct 16, 2019 | 37.25 | 37.94 | 36.99 | 37.31 | 792,391 | +0.02(+0.05%) |
Oct 15, 2019 | 36.73 | 37.92 | 36.36 | 37.29 | 966,023 | +0.79(+2.16%) |
Oct 14, 2019 | 36.24 | 36.86 | 36.11 | 36.50 | 1,086,194 | -0.16(-0.44%) |
Oct 11, 2019 | 36.75 | 37.63 | 36.60 | 36.66 | 1,045,900 | +0.93(+2.60%) |
Oct 10, 2019 | 35.61 | 36.26 | 35.46 | 35.73 | 757,992 | +0.48(+1.36%) |
Oct 09, 2019 | 35.64 | 35.75 | 35.12 | 35.25 | 690,788 | +0.09(+0.26%) |
Oct 08, 2019 | 36.38 | 36.38 | 35.13 | 35.16 | 925,595 | -1.76(-4.77%) |
Oct 07, 2019 | 36.93 | 37.38 | 36.81 | 36.92 | 725,356 | -0.25(-0.69%) |
Oct 04, 2019 | 36.37 | 37.20 | 36.17 | 37.17 | 1,044,700 | +0.68(+1.88%) |
Oct 03, 2019 | 36.67 | 37.04 | 35.70 | 36.49 | 1,796,631 | -0.50(-1.35%) |
Oct 02, 2019 | 38.43 | 38.54 | 36.78 | 36.99 | 1,231,421 | -2.03(-5.20%) |
Oct 01, 2019 | 40.84 | 40.96 | 39.00 | 39.02 | 948,365 | -1.45(-3.58%) |
Sep 30, 2019 | 40.94 | 40.94 | 40.34 | 40.47 | 744,930 | -0.05(-0.12%) |
Sep 27, 2019 | 40.95 | 41.18 | 40.30 | 40.52 | 1,475,800 | -0.18(-0.44%) |
Sep 26, 2019 | 40.21 | 40.81 | 39.90 | 40.70 | 1,087,756 | +0.34(+0.84%) |
Sep 25, 2019 | 40.01 | 40.70 | 39.92 | 40.36 | 1,027,078 | +0.39(+0.98%) |
Sep 24, 2019 | 40.62 | 40.95 | 39.83 | 39.97 | 953,711 | -0.65(-1.60%) |
Sep 23, 2019 | 39.89 | 40.90 | 39.53 | 40.62 | 818,596 | +0.31(+0.77%) |
Sep 20, 2019 | 40.78 | 41.15 | 40.25 | 40.31 | 2,360,800 | -0.44(-1.08%) |
Sep 19, 2019 | 40.24 | 41.33 | 39.98 | 40.75 | 1,200,499 | +0.70(+1.75%) |
Sep 18, 2019 | 39.67 | 40.14 | 38.67 | 40.05 | 1,230,307 | +0.01(+0.02%) |
Sep 17, 2019 | 39.47 | 40.06 | 38.86 | 40.04 | 984,918 | +0.22(+0.55%) |
Sep 16, 2019 | 40.30 | 40.69 | 39.75 | 39.82 | 1,019,223 | -0.81(-1.99%) |
Sep 13, 2019 | 39.99 | 41.07 | 39.56 | 40.63 | 1,377,100 | +1.14(+2.89%) |
Sep 12, 2019 | 38.72 | 39.61 | 36.36 | 39.49 | 860,284 | +0.19(+0.48%) |
Sep 11, 2019 | 39.26 | 39.72 | 38.54 | 39.30 | 1,053,316 | +0.20(+0.51%) |
Sep 10, 2019 | 38.05 | 39.32 | 37.94 | 39.10 | 2,107,576 | +1.27(+3.36%) |
Sep 09, 2019 | 36.81 | 37.97 | 36.49 | 37.83 | 1,823,153 | +1.35(+3.70%) |
Sep 06, 2019 | 36.47 | 37.11 | 36.12 | 36.48 | 968,100 | +0.09(+0.25%) |
Sep 05, 2019 | 35.93 | 37.11 | 35.37 | 36.39 | 817,522 | +1.32(+3.76%) |
Sep 04, 2019 | 35.10 | 35.31 | 34.64 | 35.07 | 756,913 | +0.50(+1.45%) |