Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.03 | 47.41 | 44.67 | 45.29 | 869,100 | -1.71(-3.64%) |
Nov 27, 2019 | 47.76 | 47.77 | 46.95 | 47.00 | 904,200 | -0.40(-0.84%) |
Nov 26, 2019 | 47.85 | 48.18 | 46.84 | 47.40 | 1,607,063 | -0.36(-0.75%) |
Nov 25, 2019 | 47.82 | 48.26 | 47.25 | 47.76 | 1,139,177 | +0.68(+1.44%) |
Nov 22, 2019 | 47.78 | 48.21 | 46.84 | 47.08 | 646,100 | -0.45(-0.95%) |
Nov 21, 2019 | 45.46 | 47.93 | 45.28 | 47.53 | 1,264,769 | +1.34(+2.90%) |
Nov 20, 2019 | 46.41 | 47.14 | 45.50 | 46.19 | 1,776,236 | -0.62(-1.32%) |
Nov 19, 2019 | 45.25 | 47.45 | 45.10 | 46.81 | 1,251,674 | +1.74(+3.86%) |
Nov 18, 2019 | 46.06 | 46.25 | 44.16 | 45.07 | 1,255,310 | -1.03(-2.23%) |
Nov 15, 2019 | 45.87 | 47.05 | 45.77 | 46.10 | 1,343,900 | +0.63(+1.39%) |
Nov 14, 2019 | 46.44 | 46.72 | 44.33 | 45.47 | 1,459,845 | -0.94(-2.03%) |
Nov 13, 2019 | 46.04 | 47.30 | 45.90 | 46.41 | 765,114 | +0.08(+0.17%) |
Nov 12, 2019 | 45.53 | 47.79 | 45.50 | 46.33 | 2,045,500 | +1.09(+2.41%) |
Nov 11, 2019 | 42.75 | 45.87 | 42.39 | 45.24 | 2,605,564 | +2.63(+6.17%) |
Nov 08, 2019 | 41.05 | 43.01 | 40.68 | 42.61 | 1,014,100 | +1.41(+3.42%) |
Nov 07, 2019 | 40.90 | 41.93 | 40.83 | 41.20 | 604,001 | +0.21(+0.51%) |
Nov 06, 2019 | 41.74 | 41.85 | 40.54 | 40.99 | 969,207 | -0.63(-1.51%) |
Nov 05, 2019 | 42.70 | 42.70 | 41.43 | 41.62 | 886,817 | -0.83(-1.96%) |
Nov 04, 2019 | 43.16 | 43.47 | 42.27 | 42.45 | 1,043,232 | -0.54(-1.27%) |
Nov 01, 2019 | 42.87 | 43.38 | 42.07 | 42.99 | 1,461,800 | +0.59(+1.38%) |
Oct 31, 2019 | 42.79 | 43.94 | 39.75 | 42.41 | 2,062,180 | -0.64(-1.49%) |
Oct 30, 2019 | 42.31 | 43.12 | 41.54 | 43.05 | 1,461,336 | +0.79(+1.87%) |
Oct 29, 2019 | 42.20 | 42.87 | 41.64 | 42.26 | 958,341 | +0.11(+0.26%) |
Oct 28, 2019 | 41.17 | 42.55 | 41.00 | 42.15 | 966,897 | +0.57(+1.37%) |
Oct 25, 2019 | 41.07 | 42.05 | 40.61 | 41.58 | 951,700 | +0.45(+1.09%) |
Oct 24, 2019 | 41.71 | 41.71 | 40.53 | 41.13 | 1,063,012 | -0.68(-1.63%) |
Oct 23, 2019 | 42.54 | 42.80 | 41.60 | 41.81 | 784,841 | -0.70(-1.65%) |
Oct 22, 2019 | 43.18 | 44.10 | 42.27 | 42.51 | 1,250,332 | -0.73(-1.69%) |
Oct 21, 2019 | 40.67 | 43.45 | 40.02 | 43.24 | 2,801,639 | +3.29(+8.24%) |
Oct 18, 2019 | 39.74 | 40.34 | 39.38 | 39.95 | 3,054,500 | -0.03(-0.08%) |
Oct 17, 2019 | 40.23 | 40.49 | 39.79 | 39.98 | 1,287,055 | +0.08(+0.20%) |
Oct 16, 2019 | 39.65 | 40.49 | 39.50 | 39.90 | 1,255,841 | -0.26(-0.65%) |
Oct 15, 2019 | 39.57 | 40.79 | 39.56 | 40.16 | 1,252,446 | +0.68(+1.72%) |
Oct 14, 2019 | 40.21 | 40.48 | 39.34 | 39.48 | 915,279 | -1.04(-2.57%) |
Oct 11, 2019 | 40.66 | 40.83 | 40.12 | 40.52 | 1,397,300 | +0.04(+0.10%) |
Oct 10, 2019 | 39.93 | 40.80 | 39.72 | 40.48 | 1,754,828 | +0.60(+1.50%) |
Oct 09, 2019 | 39.11 | 40.37 | 39.11 | 39.88 | 1,589,724 | +0.81(+2.07%) |
Oct 08, 2019 | 38.21 | 39.58 | 37.37 | 39.07 | 1,699,947 | +0.37(+0.96%) |
Oct 07, 2019 | 37.79 | 38.86 | 37.67 | 38.70 | 1,128,791 | +0.54(+1.42%) |
Oct 04, 2019 | 38.44 | 39.17 | 37.02 | 38.16 | 1,475,100 | -0.14(-0.37%) |
Oct 03, 2019 | 37.21 | 38.53 | 37.04 | 38.30 | 1,827,657 | +0.90(+2.41%) |
Oct 02, 2019 | 35.99 | 37.69 | 35.35 | 37.40 | 2,479,249 | +1.19(+3.29%) |
Oct 01, 2019 | 38.00 | 39.00 | 36.09 | 36.21 | 2,409,167 | +0.22(+0.61%) |
Sep 30, 2019 | 36.69 | 37.07 | 35.83 | 35.99 | 1,392,986 | -0.79(-2.15%) |
Sep 27, 2019 | 37.56 | 38.55 | 36.02 | 36.78 | 1,332,400 | -0.70(-1.87%) |
Sep 26, 2019 | 39.06 | 39.52 | 37.00 | 37.48 | 1,250,663 | -1.73(-4.41%) |
Sep 25, 2019 | 39.23 | 40.71 | 38.80 | 39.21 | 1,960,936 | +0.54(+1.40%) |
Sep 24, 2019 | 41.57 | 41.76 | 38.00 | 38.67 | 2,760,857 | -2.94(-7.07%) |
Sep 23, 2019 | 42.20 | 43.34 | 41.48 | 41.61 | 2,681,688 | +0.87(+2.14%) |
Sep 20, 2019 | 41.61 | 42.07 | 40.60 | 40.74 | 4,216,900 | -1.06(-2.54%) |
Sep 19, 2019 | 41.98 | 42.33 | 40.53 | 41.80 | 1,973,948 | -0.36(-0.85%) |
Sep 18, 2019 | 40.65 | 42.58 | 40.03 | 42.16 | 6,114,998 | -0.44(-1.03%) |
Sep 17, 2019 | 44.00 | 44.64 | 41.13 | 42.60 | 3,386,877 | -1.41(-3.20%) |
Sep 16, 2019 | 40.20 | 44.85 | 40.00 | 44.01 | 4,422,884 | +3.56(+8.80%) |
Sep 13, 2019 | 40.12 | 41.24 | 39.60 | 40.45 | 2,962,900 | +1.31(+3.35%) |
Sep 12, 2019 | 41.17 | 41.55 | 39.05 | 39.14 | 2,448,847 | -2.25(-5.44%) |
Sep 11, 2019 | 41.29 | 41.95 | 40.07 | 41.39 | 3,381,448 | +0.17(+0.41%) |
Sep 10, 2019 | 39.05 | 41.95 | 38.06 | 41.22 | 7,564,582 | +2.37(+6.10%) |
Sep 09, 2019 | 41.75 | 43.98 | 36.62 | 38.85 | 22,615,492 | +15.05(+63.24%) |
Sep 06, 2019 | 24.60 | 24.77 | 23.77 | 23.80 | 1,044,600 | -0.72(-2.94%) |
Sep 05, 2019 | 25.13 | 25.26 | 24.26 | 24.52 | 1,068,227 | -0.32(-1.29%) |
Sep 04, 2019 | 25.58 | 25.80 | 24.21 | 24.84 | 1,659,921 | -0.42(-1.66%) |