Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.82 | 41.98 | 41.43 | 41.43 | 3,842,867 | -0.63(-1.50%) |
Nov 28, 2019 | 41.78 | 42.16 | 41.73 | 42.06 | 608,469 | +0.22(+0.53%) |
Nov 27, 2019 | 41.86 | 41.97 | 41.44 | 41.84 | 2,364,431 | +0.02(+0.05%) |
Nov 26, 2019 | 42.19 | 42.21 | 41.64 | 41.82 | 7,593,402 | -0.39(-0.92%) |
Nov 25, 2019 | 41.69 | 42.23 | 41.54 | 42.21 | 5,309,979 | +0.45(+1.08%) |
Nov 22, 2019 | 42.14 | 42.22 | 41.66 | 41.76 | 2,029,512 | -0.34(-0.81%) |
Nov 21, 2019 | 41.79 | 42.21 | 41.67 | 42.10 | 2,461,832 | +0.38(+0.91%) |
Nov 20, 2019 | 41.81 | 41.96 | 41.26 | 41.72 | 5,810,479 | -0.01(-0.02%) |
Nov 19, 2019 | 41.95 | 42.06 | 41.39 | 41.73 | 4,908,446 | -0.32(-0.76%) |
Nov 18, 2019 | 42.76 | 42.96 | 41.93 | 42.05 | 3,452,436 | -0.91(-2.12%) |
Nov 15, 2019 | 42.50 | 42.99 | 42.49 | 42.96 | 3,032,738 | +0.48(+1.13%) |
Nov 14, 2019 | 42.45 | 42.78 | 42.29 | 42.48 | 1,844,134 | +0.24(+0.57%) |
Nov 13, 2019 | 41.99 | 42.51 | 41.85 | 42.24 | 2,392,787 | +0.04(+0.09%) |
Nov 12, 2019 | 42.59 | 42.83 | 42.13 | 42.20 | 4,622,814 | -0.32(-0.75%) |
Nov 11, 2019 | 42.30 | 42.65 | 42.30 | 42.52 | 1,204,332 | -0.14(-0.33%) |
Nov 08, 2019 | 42.30 | 42.75 | 42.16 | 42.66 | 3,158,605 | +0.20(+0.47%) |
Nov 07, 2019 | 41.35 | 42.50 | 41.33 | 42.46 | 3,921,836 | +1.34(+3.26%) |
Nov 06, 2019 | 41.59 | 41.84 | 40.88 | 41.12 | 4,516,237 | -0.46(-1.11%) |
Nov 05, 2019 | 41.40 | 41.79 | 41.34 | 41.58 | 3,724,071 | +0.28(+0.68%) |
Nov 04, 2019 | 40.92 | 41.46 | 40.88 | 41.30 | 7,120,232 | +0.67(+1.65%) |
Nov 01, 2019 | 39.29 | 40.66 | 39.16 | 40.63 | 4,531,225 | +1.47(+3.75%) |
Oct 31, 2019 | 39.50 | 39.60 | 38.05 | 39.16 | 4,645,180 | -0.55(-1.39%) |
Oct 30, 2019 | 39.82 | 40.19 | 39.37 | 39.71 | 2,457,214 | +0.08(+0.20%) |
Oct 29, 2019 | 39.53 | 39.85 | 39.16 | 39.63 | 2,310,586 | -0.10(-0.25%) |
Oct 28, 2019 | 39.86 | 40.36 | 39.73 | 39.73 | 1,522,724 | -0.05(-0.13%) |
Oct 25, 2019 | 39.51 | 39.90 | 39.46 | 39.78 | 2,068,365 | +0.13(+0.33%) |
Oct 24, 2019 | 39.91 | 40.02 | 39.46 | 39.65 | 1,409,629 | -0.15(-0.38%) |
Oct 23, 2019 | 40.11 | 40.22 | 39.60 | 39.80 | 2,165,686 | -0.33(-0.82%) |
Oct 22, 2019 | 40.12 | 40.58 | 40.06 | 40.13 | 2,084,401 | +0.06(+0.15%) |
Oct 21, 2019 | 39.50 | 40.12 | 39.50 | 40.07 | 1,809,120 | +0.49(+1.24%) |
Oct 18, 2019 | 40.15 | 40.15 | 39.53 | 39.58 | 2,306,575 | -0.18(-0.45%) |
Oct 17, 2019 | 39.47 | 39.99 | 39.38 | 39.76 | 2,097,487 | +0.26(+0.66%) |
Oct 16, 2019 | 39.27 | 39.52 | 38.98 | 39.50 | 2,646,025 | +0.22(+0.56%) |
Oct 15, 2019 | 39.55 | 39.71 | 39.22 | 39.28 | 3,083,344 | -0.08(-0.20%) |
Oct 11, 2019 | 39.36 | 39.36 | 39.36 | 0 | +0.16(+0.41%) | |
Oct 10, 2019 | 38.91 | 39.42 | 38.91 | 39.20 | 1,371,053 | +0.28(+0.72%) |
Oct 09, 2019 | 39.04 | 39.16 | 38.67 | 38.92 | 2,492,256 | +0.17(+0.44%) |
Oct 08, 2019 | 39.54 | 39.70 | 38.75 | 38.75 | 3,832,789 | -1.16(-2.91%) |
Oct 07, 2019 | 39.95 | 40.13 | 39.84 | 39.91 | 3,038,366 | +0.02(+0.05%) |
Oct 04, 2019 | 39.88 | 40.03 | 39.77 | 39.89 | 2,064,832 | +0.08(+0.20%) |
Oct 03, 2019 | 39.75 | 39.87 | 39.40 | 39.81 | 3,121,586 | -0.08(-0.20%) |
Oct 02, 2019 | 40.26 | 40.35 | 39.76 | 39.89 | 3,117,318 | -0.69(-1.70%) |
Oct 01, 2019 | 41.85 | 42.11 | 40.43 | 40.58 | 2,964,097 | -1.21(-2.90%) |
Sep 30, 2019 | 41.58 | 42.11 | 41.58 | 41.79 | 2,610,975 | -0.13(-0.31%) |
Sep 27, 2019 | 41.85 | 42.07 | 41.76 | 41.92 | 2,906,539 | -0.02(-0.05%) |
Sep 26, 2019 | 42.00 | 42.13 | 41.84 | 41.94 | 4,577,620 | -0.07(-0.17%) |
Sep 25, 2019 | 41.97 | 42.19 | 41.88 | 42.01 | 1,954,844 | -0.21(-0.50%) |
Sep 24, 2019 | 42.13 | 42.27 | 41.81 | 42.22 | 2,598,393 | +0.13(+0.31%) |
Sep 23, 2019 | 42.02 | 42.34 | 42.00 | 42.09 | 1,833,083 | -0.02(-0.05%) |
Sep 20, 2019 | 42.44 | 42.75 | 41.97 | 42.11 | 7,030,971 | -0.14(-0.33%) |
Sep 19, 2019 | 42.42 | 42.72 | 42.25 | 42.25 | 2,524,295 | -0.10(-0.24%) |
Sep 18, 2019 | 42.19 | 42.50 | 42.05 | 42.35 | 3,966,746 | -0.22(-0.52%) |
Sep 17, 2019 | 42.92 | 43.01 | 42.16 | 42.57 | 4,757,516 | -0.42(-0.98%) |
Sep 16, 2019 | 41.95 | 43.34 | 41.55 | 42.99 | 6,673,212 | +2.64(+6.54%) |
Sep 13, 2019 | 40.77 | 41.07 | 40.22 | 40.35 | 4,591,205 | -0.21(-0.52%) |
Sep 12, 2019 | 39.96 | 40.71 | 39.71 | 40.56 | 5,148,449 | +0.23(+0.57%) |
Sep 11, 2019 | 40.42 | 40.69 | 39.99 | 40.33 | 2,865,463 | +0.13(+0.32%) |
Sep 10, 2019 | 39.54 | 40.47 | 39.54 | 40.20 | 10,341,466 | +0.85(+2.16%) |
Sep 09, 2019 | 39.46 | 39.81 | 39.29 | 39.35 | 2,834,425 | +0.22(+0.56%) |
Sep 06, 2019 | 38.90 | 39.25 | 38.60 | 39.13 | 3,948,987 | +0.03(+0.08%) |
Sep 05, 2019 | 38.64 | 39.39 | 38.53 | 39.10 | 13,062,222 | +0.73(+1.90%) |
Sep 04, 2019 | 38.79 | 39.14 | 38.34 | 38.37 | 6,740,230 | +0.04(+0.10%) |