Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.41 | 47.93 | 47.05 | 47.43 | 560,800 | +0.30(+0.64%) |
Nov 27, 2019 | 47.05 | 47.24 | 46.10 | 47.13 | 650,900 | +0.17(+0.36%) |
Nov 26, 2019 | 46.44 | 47.39 | 46.17 | 46.96 | 870,773 | +0.55(+1.19%) |
Nov 25, 2019 | 45.13 | 46.44 | 45.10 | 46.41 | 908,863 | +1.66(+3.71%) |
Nov 22, 2019 | 44.19 | 44.96 | 43.82 | 44.75 | 765,300 | +0.67(+1.52%) |
Nov 21, 2019 | 45.00 | 46.12 | 43.94 | 44.08 | 1,540,780 | -0.82(-1.83%) |
Nov 20, 2019 | 44.41 | 45.49 | 43.58 | 44.90 | 1,921,839 | +0.37(+0.83%) |
Nov 19, 2019 | 42.51 | 44.98 | 42.40 | 44.53 | 2,218,387 | +1.91(+4.48%) |
Nov 18, 2019 | 40.83 | 43.23 | 40.61 | 42.62 | 2,681,935 | +1.37(+3.32%) |
Nov 15, 2019 | 39.30 | 41.28 | 38.95 | 41.25 | 2,179,200 | +2.05(+5.23%) |
Nov 14, 2019 | 38.79 | 39.36 | 38.38 | 39.20 | 961,649 | +0.22(+0.56%) |
Nov 13, 2019 | 39.12 | 39.76 | 38.78 | 38.98 | 1,240,999 | -0.06(-0.15%) |
Nov 12, 2019 | 38.35 | 39.52 | 38.17 | 39.04 | 1,508,483 | +0.68(+1.77%) |
Nov 11, 2019 | 37.00 | 38.48 | 36.46 | 38.36 | 2,357,810 | -1.39(-3.50%) |
Nov 08, 2019 | 37.71 | 40.00 | 37.51 | 39.75 | 874,800 | +1.95(+5.16%) |
Nov 07, 2019 | 38.01 | 38.90 | 37.32 | 37.80 | 1,247,714 | +0.02(+0.05%) |
Nov 06, 2019 | 38.47 | 38.75 | 37.74 | 37.78 | 1,228,353 | -0.72(-1.87%) |
Nov 05, 2019 | 39.15 | 39.51 | 38.26 | 38.50 | 1,527,812 | -0.62(-1.58%) |
Nov 04, 2019 | 40.49 | 40.98 | 38.41 | 39.12 | 1,177,286 | -0.75(-1.88%) |
Nov 01, 2019 | 39.80 | 40.64 | 39.03 | 39.87 | 1,305,600 | +0.47(+1.19%) |
Oct 31, 2019 | 40.42 | 40.56 | 39.19 | 39.40 | 1,582,031 | -1.25(-3.08%) |
Oct 30, 2019 | 39.03 | 41.14 | 38.45 | 40.65 | 1,505,522 | +1.94(+5.01%) |
Oct 29, 2019 | 40.35 | 40.35 | 37.96 | 38.71 | 1,546,478 | -1.25(-3.13%) |
Oct 28, 2019 | 40.54 | 40.95 | 38.84 | 39.96 | 1,239,449 | -0.56(-1.38%) |
Oct 25, 2019 | 38.42 | 40.91 | 38.42 | 40.52 | 2,110,800 | +1.96(+5.08%) |
Oct 24, 2019 | 35.65 | 38.92 | 35.65 | 38.56 | 3,049,280 | +3.76(+10.80%) |
Oct 23, 2019 | 36.30 | 37.66 | 34.58 | 34.80 | 2,946,420 | -1.54(-4.24%) |
Oct 22, 2019 | 38.04 | 38.31 | 36.16 | 36.34 | 2,419,513 | -1.37(-3.63%) |
Oct 21, 2019 | 38.29 | 38.51 | 36.61 | 37.71 | 1,463,073 | +0.82(+2.22%) |
Oct 18, 2019 | 38.53 | 38.71 | 35.56 | 36.89 | 3,845,100 | -1.63(-4.23%) |
Oct 17, 2019 | 38.90 | 39.17 | 38.10 | 38.52 | 2,400,601 | -0.43(-1.10%) |
Oct 16, 2019 | 40.25 | 40.25 | 38.57 | 38.95 | 2,848,702 | -1.80(-4.42%) |
Oct 15, 2019 | 41.10 | 41.44 | 40.40 | 40.75 | 1,475,563 | -0.36(-0.88%) |
Oct 14, 2019 | 40.97 | 41.44 | 40.71 | 41.11 | 2,525,616 | +0.09(+0.22%) |
Oct 11, 2019 | 41.28 | 41.46 | 40.16 | 41.02 | 2,089,700 | +0.29(+0.71%) |
Oct 10, 2019 | 40.33 | 40.77 | 40.11 | 40.73 | 1,656,496 | +0.40(+0.99%) |
Oct 09, 2019 | 39.90 | 40.51 | 39.29 | 40.33 | 1,992,257 | +0.96(+2.44%) |
Oct 08, 2019 | 39.72 | 40.43 | 38.83 | 39.37 | 2,694,607 | -0.69(-1.72%) |
Oct 07, 2019 | 38.23 | 40.29 | 38.13 | 40.06 | 2,605,711 | +1.55(+4.02%) |
Oct 04, 2019 | 39.30 | 39.64 | 37.90 | 38.51 | 3,844,500 | -0.58(-1.48%) |
Oct 03, 2019 | 35.66 | 39.58 | 35.30 | 39.09 | 6,871,817 | +3.37(+9.43%) |
Oct 02, 2019 | 35.87 | 36.16 | 35.01 | 35.72 | 3,351,325 | -0.54(-1.49%) |
Oct 01, 2019 | 36.00 | 36.91 | 35.85 | 36.26 | 3,613,708 | +0.23(+0.64%) |
Sep 30, 2019 | 36.10 | 36.38 | 34.70 | 36.03 | 3,377,801 | -0.16(-0.44%) |
Sep 27, 2019 | 38.49 | 38.65 | 35.29 | 36.19 | 4,612,400 | -2.30(-5.98%) |
Sep 26, 2019 | 38.14 | 39.04 | 37.65 | 38.49 | 2,287,102 | +0.32(+0.84%) |
Sep 25, 2019 | 37.99 | 38.35 | 36.21 | 38.17 | 3,458,568 | +0.17(+0.45%) |
Sep 24, 2019 | 40.58 | 40.93 | 37.96 | 38.00 | 3,383,135 | -2.47(-6.10%) |
Sep 23, 2019 | 39.42 | 40.57 | 39.02 | 40.47 | 1,614,598 | +0.50(+1.25%) |
Sep 20, 2019 | 40.54 | 40.99 | 39.95 | 39.97 | 7,337,200 | -1.00(-2.44%) |
Sep 19, 2019 | 41.45 | 42.04 | 40.75 | 40.97 | 2,875,992 | -0.57(-1.37%) |
Sep 18, 2019 | 41.89 | 41.89 | 40.49 | 41.54 | 2,329,806 | -0.45(-1.07%) |
Sep 17, 2019 | 41.60 | 42.14 | 40.81 | 41.99 | 2,726,025 | +0.56(+1.35%) |
Sep 16, 2019 | 40.05 | 42.05 | 40.00 | 41.43 | 2,377,567 | +1.30(+3.24%) |
Sep 13, 2019 | 41.32 | 41.32 | 39.63 | 40.13 | 3,447,900 | -1.27(-3.07%) |
Sep 12, 2019 | 40.56 | 41.90 | 40.41 | 41.40 | 3,213,364 | +1.63(+4.10%) |
Sep 11, 2019 | 38.31 | 40.58 | 37.89 | 39.77 | 4,770,040 | +1.58(+4.14%) |
Sep 10, 2019 | 37.74 | 39.17 | 36.86 | 38.19 | 4,044,242 | -1.17(-2.97%) |
Sep 09, 2019 | 40.49 | 40.96 | 38.06 | 39.36 | 4,953,448 | -0.95(-2.36%) |
Sep 06, 2019 | 43.43 | 43.68 | 40.22 | 40.31 | 4,149,700 | -3.35(-7.67%) |
Sep 05, 2019 | 45.00 | 46.48 | 41.78 | 43.66 | 6,328,766 | -4.25(-8.87%) |
Sep 04, 2019 | 47.78 | 48.80 | 47.42 | 47.91 | 2,943,138 | +0.86(+1.83%) |