Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.09 | 44.09 | 43.85 | 43.85 | 462 | -0.24(-0.54%) |
Nov 27, 2019 | 44.05 | 44.09 | 43.99 | 44.09 | 2,082 | +0.17(+0.40%) |
Nov 26, 2019 | 43.84 | 43.91 | 43.84 | 43.91 | 115 | +0.05(+0.11%) |
Nov 25, 2019 | 43.55 | 43.86 | 43.55 | 43.86 | 465 | +0.44(+1.01%) |
Nov 22, 2019 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | +0.33(+0.76%) |
Nov 21, 2019 | 43.10 | 43.21 | 43.10 | 43.10 | 1,041 | -0.04(-0.08%) |
Nov 20, 2019 | 43.13 | 43.13 | 43.13 | 43.13 | 0 | -0.33(-0.76%) |
Nov 19, 2019 | 43.43 | 43.57 | 43.42 | 43.47 | 6,480 | -0.05(-0.12%) |
Nov 18, 2019 | 43.52 | 43.52 | 43.52 | 43.52 | 0 | -0.10(-0.22%) |
Nov 15, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 0 | +0.11(+0.26%) |
Nov 14, 2019 | 43.55 | 43.55 | 43.50 | 43.50 | 115 | +0.08(+0.17%) |
Nov 13, 2019 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | -0.25(-0.57%) |
Nov 12, 2019 | 43.68 | 43.68 | 43.68 | 43.68 | 0 | -0.06(-0.14%) |
Nov 11, 2019 | 43.74 | 43.74 | 43.74 | 43.74 | 0 | -0.06(-0.13%) |
Nov 08, 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.21(+0.47%) |
Nov 07, 2019 | 43.59 | 43.59 | 43.59 | 43.59 | 34 | +0.13(+0.30%) |
Nov 06, 2019 | 43.42 | 43.46 | 43.42 | 43.46 | 229 | -0.08(-0.19%) |
Nov 05, 2019 | 43.54 | 43.55 | 43.54 | 43.55 | 252 | +0.36(+0.84%) |
Nov 04, 2019 | 43.18 | 43.18 | 43.18 | 43.18 | 57 | +0.52(+1.22%) |
Nov 01, 2019 | 42.66 | 42.66 | 42.66 | 42.66 | 115 | +0.46(+1.10%) |
Oct 31, 2019 | 42.20 | 42.20 | 42.20 | 42.20 | 0 | -0.17(-0.40%) |
Oct 30, 2019 | 42.37 | 42.37 | 42.37 | 42.37 | 0 | -0.25(-0.58%) |
Oct 29, 2019 | 42.62 | 42.62 | 42.62 | 42.62 | 0 | +0.17(+0.40%) |
Oct 28, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | +0.03(+0.07%) |
Oct 25, 2019 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | +0.26(+0.61%) |
Oct 24, 2019 | 42.14 | 42.16 | 42.14 | 42.16 | 231 | -0.24(-0.57%) |
Oct 23, 2019 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.21(+0.51%) |
Oct 22, 2019 | 42.02 | 42.23 | 42.02 | 42.19 | 347 | +0.12(+0.30%) |
Oct 21, 2019 | 42.06 | 42.06 | 42.06 | 42.06 | 0 | +0.46(+1.10%) |
Oct 18, 2019 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.15(+0.36%) |
Oct 17, 2019 | 41.38 | 41.46 | 41.38 | 41.46 | 128 | +0.05(+0.13%) |
Oct 16, 2019 | 41.44 | 41.44 | 41.40 | 41.40 | 115 | -0.04(-0.10%) |
Oct 15, 2019 | 41.46 | 41.46 | 41.44 | 41.44 | 126 | +0.37(+0.89%) |
Oct 14, 2019 | 40.91 | 41.09 | 40.91 | 41.08 | 231 | -0.06(-0.16%) |
Oct 11, 2019 | 41.19 | 41.32 | 41.14 | 41.14 | 347 | +0.69(+1.70%) |
Oct 10, 2019 | 40.45 | 40.45 | 40.45 | 40.45 | 216 | +0.26(+0.64%) |
Oct 09, 2019 | 40.19 | 40.19 | 40.19 | 40.19 | 34,774 | +0.21(+0.52%) |
Oct 08, 2019 | 39.99 | 39.99 | 39.99 | 39.99 | 57 | -0.84(-2.07%) |
Oct 07, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 6 | -0.21(-0.52%) |
Oct 04, 2019 | 40.71 | 41.05 | 40.71 | 41.05 | 347 | +0.35(+0.86%) |
Oct 03, 2019 | 40.70 | 40.70 | 40.70 | 40.70 | 57 | +0.04(+0.11%) |
Oct 02, 2019 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | -0.83(-1.99%) |
Oct 01, 2019 | 41.48 | 41.48 | 41.48 | 41.48 | 46 | -0.88(-2.07%) |
Sep 30, 2019 | 42.36 | 42.36 | 42.36 | 42.36 | 0 | +0.10(+0.24%) |
Sep 27, 2019 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | +0.01(+0.03%) |
Sep 26, 2019 | 42.24 | 42.24 | 42.24 | 42.24 | 60 | -0.08(-0.20%) |
Sep 25, 2019 | 42.33 | 42.33 | 42.33 | 42.33 | 20 | +0.38(+0.91%) |
Sep 24, 2019 | 41.94 | 41.94 | 41.94 | 41.94 | 11 | -0.52(-1.23%) |
Sep 23, 2019 | 42.46 | 42.46 | 42.46 | 42.46 | 0 | +0.11(+0.25%) |
Sep 20, 2019 | 42.36 | 42.36 | 42.36 | 42.36 | 116 | -0.06(-0.14%) |
Sep 19, 2019 | 42.41 | 42.41 | 42.41 | 42.41 | 0 | -0.21(-0.50%) |
Sep 18, 2019 | 42.63 | 42.63 | 42.63 | 42.63 | 0 | -0.04(-0.11%) |
Sep 17, 2019 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | -0.21(-0.50%) |
Sep 16, 2019 | 42.88 | 42.88 | 42.88 | 42.88 | 0 | +0.10(+0.23%) |
Sep 13, 2019 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.09(+0.20%) |
Sep 12, 2019 | 42.66 | 42.76 | 42.61 | 42.70 | 1,631 | +0.03(+0.06%) |
Sep 11, 2019 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | +0.47(+1.12%) |
Sep 10, 2019 | 42.20 | 42.20 | 42.20 | 42.20 | 1 | +0.42(+1.01%) |
Sep 09, 2019 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | +0.95(+2.33%) |
Sep 06, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | -0.04(-0.10%) |
Sep 05, 2019 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | +0.81(+2.01%) |
Sep 04, 2019 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.56(+1.42%) |