Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.72 | 42.89 | 42.46 | 42.51 | 363,657 | -0.26(-0.61%) |
Nov 27, 2019 | 43.02 | 43.02 | 42.31 | 42.77 | 932,946 | -0.06(-0.15%) |
Nov 26, 2019 | 43.48 | 44.14 | 42.60 | 42.83 | 1,495,424 | -1.04(-2.36%) |
Nov 25, 2019 | 43.54 | 44.02 | 43.39 | 43.87 | 1,024,688 | +0.50(+1.16%) |
Nov 22, 2019 | 43.35 | 43.70 | 43.20 | 43.36 | 412,928 | +0.08(+0.19%) |
Nov 21, 2019 | 43.61 | 43.88 | 43.06 | 43.28 | 704,877 | -0.11(-0.25%) |
Nov 20, 2019 | 43.29 | 43.70 | 43.02 | 43.39 | 490,446 | -0.11(-0.25%) |
Nov 19, 2019 | 43.69 | 43.98 | 43.36 | 43.50 | 563,620 | +0.04(+0.08%) |
Nov 18, 2019 | 43.22 | 43.56 | 42.80 | 43.46 | 513,511 | +0.14(+0.33%) |
Nov 15, 2019 | 43.10 | 43.52 | 42.86 | 43.32 | 786,906 | +0.21(+0.48%) |
Nov 14, 2019 | 42.97 | 43.37 | 42.91 | 43.11 | 451,205 | +0.01(+0.02%) |
Nov 13, 2019 | 43.17 | 43.37 | 42.94 | 43.10 | 356,412 | -0.46(-1.05%) |
Nov 12, 2019 | 43.43 | 43.65 | 43.08 | 43.56 | 785,016 | +0.23(+0.54%) |
Nov 11, 2019 | 42.91 | 43.34 | 42.87 | 43.33 | 456,194 | +0.11(+0.25%) |
Nov 08, 2019 | 43.06 | 43.38 | 42.87 | 43.22 | 376,751 | +0.08(+0.19%) |
Nov 07, 2019 | 43.51 | 43.77 | 42.50 | 43.14 | 840,632 | +0.13(+0.29%) |
Nov 06, 2019 | 43.11 | 43.12 | 42.61 | 43.01 | 761,076 | +0.01(+0.02%) |
Nov 05, 2019 | 42.58 | 43.03 | 42.44 | 43.00 | 857,432 | +0.54(+1.27%) |
Nov 04, 2019 | 41.84 | 42.52 | 41.60 | 42.46 | 750,274 | +0.87(+2.10%) |
Nov 01, 2019 | 41.55 | 41.81 | 40.80 | 41.59 | 949,592 | +0.50(+1.21%) |
Oct 31, 2019 | 41.32 | 41.32 | 40.76 | 41.09 | 1,221,369 | -0.40(-0.96%) |
Oct 30, 2019 | 41.35 | 41.58 | 40.91 | 41.49 | 751,698 | -0.01(-0.03%) |
Oct 29, 2019 | 40.85 | 41.58 | 40.85 | 41.50 | 840,186 | +0.49(+1.20%) |
Oct 28, 2019 | 40.88 | 41.37 | 40.78 | 41.01 | 884,326 | +0.35(+0.86%) |
Oct 25, 2019 | 39.84 | 40.93 | 39.79 | 40.66 | 816,024 | +0.59(+1.47%) |
Oct 24, 2019 | 40.72 | 40.80 | 39.90 | 40.07 | 796,070 | -0.51(-1.26%) |
Oct 23, 2019 | 39.71 | 40.68 | 39.69 | 40.58 | 932,043 | +0.86(+2.16%) |
Oct 22, 2019 | 40.04 | 40.72 | 39.71 | 39.72 | 1,303,657 | -0.48(-1.20%) |
Oct 21, 2019 | 39.78 | 40.27 | 39.78 | 40.21 | 570,026 | +0.81(+2.06%) |
Oct 18, 2019 | 39.73 | 40.02 | 39.38 | 39.39 | 944,458 | -0.43(-1.08%) |
Oct 17, 2019 | 40.11 | 40.11 | 39.62 | 39.82 | 608,740 | +0.00(+0.00%) |
Oct 16, 2019 | 39.90 | 40.14 | 39.70 | 39.82 | 654,947 | -0.11(-0.27%) |
Oct 15, 2019 | 39.57 | 40.03 | 39.44 | 39.93 | 983,594 | +0.55(+1.38%) |
Oct 14, 2019 | 38.74 | 39.38 | 38.39 | 39.38 | 929,046 | +0.53(+1.36%) |
Oct 11, 2019 | 38.92 | 39.55 | 38.83 | 38.86 | 704,036 | +0.77(+2.02%) |
Oct 10, 2019 | 37.77 | 38.29 | 37.77 | 38.09 | 516,583 | +0.29(+0.78%) |
Oct 09, 2019 | 37.70 | 37.93 | 37.36 | 37.79 | 366,877 | +0.49(+1.32%) |
Oct 08, 2019 | 37.17 | 37.60 | 36.92 | 37.30 | 736,058 | -0.43(-1.14%) |
Oct 07, 2019 | 38.08 | 38.16 | 37.66 | 37.73 | 542,051 | -0.46(-1.22%) |
Oct 04, 2019 | 37.63 | 38.23 | 37.50 | 38.19 | 536,446 | +0.55(+1.45%) |
Oct 03, 2019 | 37.66 | 37.82 | 37.08 | 37.65 | 507,673 | -0.24(-0.64%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.17 | 37.89 | 631,393 | -0.70(-1.81%) |
Oct 01, 2019 | 40.29 | 40.46 | 38.58 | 38.59 | 659,350 | -1.57(-3.92%) |
Sep 30, 2019 | 40.45 | 40.64 | 40.11 | 40.16 | 630,225 | -0.24(-0.60%) |
Sep 27, 2019 | 40.87 | 41.06 | 40.33 | 40.40 | 731,334 | -0.27(-0.66%) |
Sep 26, 2019 | 40.38 | 40.68 | 40.05 | 40.67 | 778,917 | +0.12(+0.29%) |
Sep 25, 2019 | 39.95 | 40.67 | 39.92 | 40.55 | 950,932 | +0.70(+1.75%) |
Sep 24, 2019 | 40.42 | 40.73 | 39.70 | 39.86 | 805,109 | -0.34(-0.84%) |
Sep 23, 2019 | 39.88 | 40.48 | 39.88 | 40.20 | 714,056 | -0.03(-0.07%) |
Sep 20, 2019 | 41.11 | 41.11 | 40.12 | 40.22 | 1,570,181 | -0.73(-1.79%) |
Sep 19, 2019 | 40.95 | 41.25 | 40.71 | 40.96 | 626,488 | +0.13(+0.31%) |
Sep 18, 2019 | 40.95 | 41.01 | 40.58 | 40.83 | 586,407 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.37 | 40.75 | 41.08 | 619,630 | -0.35(-0.84%) |
Sep 16, 2019 | 41.52 | 41.97 | 41.28 | 41.43 | 614,853 | -0.34(-0.81%) |
Sep 13, 2019 | 42.09 | 42.27 | 41.55 | 41.77 | 600,103 | +0.11(+0.26%) |
Sep 12, 2019 | 41.70 | 41.81 | 40.92 | 41.66 | 568,741 | -0.12(-0.28%) |
Sep 11, 2019 | 40.50 | 41.81 | 39.79 | 41.78 | 920,463 | +1.34(+3.32%) |
Sep 10, 2019 | 39.86 | 40.47 | 39.70 | 40.44 | 694,578 | +0.64(+1.62%) |
Sep 09, 2019 | 39.20 | 39.87 | 38.99 | 39.79 | 792,219 | +0.96(+2.46%) |
Sep 06, 2019 | 39.11 | 39.32 | 38.76 | 38.84 | 770,714 | -0.17(-0.44%) |
Sep 05, 2019 | 38.61 | 39.66 | 38.27 | 39.01 | 617,115 | +1.04(+2.73%) |
Sep 04, 2019 | 38.01 | 38.29 | 37.87 | 37.97 | 698,607 | +0.43(+1.14%) |