Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.94 | 46.95 | 46.32 | 46.33 | 105,162 | -0.84(-1.77%) |
Nov 27, 2019 | 46.49 | 47.18 | 46.38 | 47.17 | 189,619 | +0.70(+1.50%) |
Nov 26, 2019 | 47.39 | 47.41 | 46.17 | 46.47 | 346,568 | -0.88(-1.86%) |
Nov 25, 2019 | 46.98 | 47.46 | 46.70 | 47.35 | 308,500 | +0.47(+1.00%) |
Nov 22, 2019 | 46.58 | 47.04 | 46.47 | 46.88 | 285,955 | +0.39(+0.83%) |
Nov 21, 2019 | 46.85 | 46.85 | 45.95 | 46.50 | 388,208 | -0.07(-0.16%) |
Nov 20, 2019 | 46.84 | 47.04 | 46.16 | 46.57 | 437,045 | -0.43(-0.92%) |
Nov 19, 2019 | 46.94 | 47.51 | 46.51 | 47.00 | 282,781 | +0.08(+0.18%) |
Nov 18, 2019 | 47.32 | 47.32 | 46.57 | 46.92 | 332,153 | -0.58(-1.22%) |
Nov 15, 2019 | 47.48 | 47.73 | 46.88 | 47.50 | 280,724 | +0.37(+0.78%) |
Nov 14, 2019 | 47.06 | 47.74 | 46.82 | 47.13 | 254,778 | +0.04(+0.08%) |
Nov 13, 2019 | 46.69 | 47.51 | 46.51 | 47.09 | 424,393 | -0.04(-0.08%) |
Nov 12, 2019 | 46.95 | 47.51 | 46.95 | 47.13 | 164,760 | +0.11(+0.23%) |
Nov 11, 2019 | 46.45 | 47.20 | 46.26 | 47.02 | 196,869 | +0.18(+0.39%) |
Nov 08, 2019 | 46.76 | 47.06 | 46.47 | 46.84 | 287,481 | +0.11(+0.24%) |
Nov 07, 2019 | 47.88 | 48.30 | 46.73 | 46.73 | 509,234 | -0.46(-0.97%) |
Nov 06, 2019 | 47.78 | 47.85 | 46.84 | 47.18 | 485,131 | -0.62(-1.29%) |
Nov 05, 2019 | 47.74 | 48.36 | 47.42 | 47.80 | 354,910 | +0.33(+0.69%) |
Nov 04, 2019 | 46.67 | 47.75 | 46.28 | 47.48 | 571,930 | +1.33(+2.88%) |
Nov 01, 2019 | 44.74 | 46.16 | 44.74 | 46.15 | 403,134 | +1.79(+4.04%) |
Oct 31, 2019 | 44.69 | 44.84 | 44.03 | 44.35 | 217,586 | -0.38(-0.85%) |
Oct 30, 2019 | 44.55 | 44.96 | 43.92 | 44.74 | 322,320 | +0.32(+0.72%) |
Oct 29, 2019 | 45.70 | 46.43 | 44.14 | 44.42 | 544,665 | -1.25(-2.73%) |
Oct 28, 2019 | 44.57 | 45.87 | 44.57 | 45.66 | 486,256 | +1.36(+3.06%) |
Oct 25, 2019 | 44.00 | 44.58 | 43.76 | 44.31 | 310,644 | +0.04(+0.08%) |
Oct 24, 2019 | 44.38 | 45.08 | 44.00 | 44.27 | 485,976 | +0.00(+0.00%) |
Oct 23, 2019 | 43.01 | 44.35 | 42.82 | 44.27 | 264,206 | +1.29(+3.01%) |
Oct 22, 2019 | 43.30 | 43.33 | 42.54 | 42.98 | 300,282 | -0.52(-1.19%) |
Oct 21, 2019 | 43.49 | 43.71 | 42.65 | 43.50 | 276,509 | +0.44(+1.01%) |
Oct 18, 2019 | 42.40 | 43.11 | 42.27 | 43.06 | 244,517 | +0.38(+0.90%) |
Oct 17, 2019 | 42.76 | 43.02 | 41.93 | 42.68 | 245,467 | +0.25(+0.58%) |
Oct 16, 2019 | 41.38 | 42.80 | 41.27 | 42.43 | 375,728 | +1.39(+3.39%) |
Oct 15, 2019 | 40.05 | 41.53 | 39.92 | 41.04 | 737,240 | +1.29(+3.25%) |
Oct 14, 2019 | 40.06 | 40.08 | 39.42 | 39.75 | 170,851 | -0.38(-0.95%) |
Oct 11, 2019 | 40.00 | 41.09 | 39.79 | 40.13 | 470,250 | +0.77(+1.97%) |
Oct 10, 2019 | 39.07 | 39.70 | 38.79 | 39.36 | 298,841 | +0.43(+1.10%) |
Oct 09, 2019 | 39.12 | 39.12 | 38.66 | 38.93 | 319,948 | +0.12(+0.30%) |
Oct 08, 2019 | 39.32 | 39.32 | 38.60 | 38.81 | 308,711 | -0.87(-2.20%) |
Oct 07, 2019 | 39.97 | 40.39 | 39.61 | 39.68 | 244,029 | -0.46(-1.16%) |
Oct 04, 2019 | 40.28 | 40.30 | 39.57 | 40.15 | 221,010 | -0.30(-0.74%) |
Oct 03, 2019 | 40.62 | 40.70 | 39.73 | 40.45 | 248,753 | -0.17(-0.43%) |
Oct 02, 2019 | 41.40 | 41.60 | 40.55 | 40.62 | 291,230 | -1.12(-2.68%) |
Oct 01, 2019 | 43.04 | 43.65 | 41.59 | 41.74 | 269,836 | -1.30(-3.02%) |
Sep 30, 2019 | 42.26 | 43.18 | 42.23 | 43.04 | 275,674 | +0.92(+2.18%) |
Sep 27, 2019 | 41.95 | 42.55 | 41.78 | 42.12 | 328,988 | +0.15(+0.37%) |
Sep 26, 2019 | 42.38 | 42.50 | 41.32 | 41.97 | 272,471 | -0.51(-1.20%) |
Sep 25, 2019 | 42.35 | 42.85 | 42.11 | 42.48 | 164,271 | +0.19(+0.45%) |
Sep 24, 2019 | 43.02 | 43.49 | 41.85 | 42.29 | 256,361 | -0.19(-0.45%) |
Sep 23, 2019 | 41.52 | 42.68 | 41.51 | 42.48 | 267,742 | +0.78(+1.88%) |
Sep 20, 2019 | 41.90 | 42.47 | 41.64 | 41.69 | 528,358 | -0.11(-0.26%) |
Sep 19, 2019 | 41.94 | 42.10 | 41.59 | 41.80 | 362,019 | -0.07(-0.17%) |
Sep 18, 2019 | 42.42 | 42.49 | 41.42 | 41.88 | 306,045 | -0.55(-1.29%) |
Sep 17, 2019 | 42.28 | 42.67 | 41.89 | 42.42 | 279,707 | -0.23(-0.53%) |
Sep 16, 2019 | 43.66 | 43.82 | 42.58 | 42.65 | 408,385 | -1.01(-2.31%) |
Sep 13, 2019 | 43.55 | 44.20 | 43.36 | 43.66 | 402,695 | +0.25(+0.57%) |
Sep 12, 2019 | 44.19 | 44.35 | 43.16 | 43.42 | 393,832 | -0.67(-1.53%) |
Sep 11, 2019 | 44.28 | 44.86 | 43.33 | 44.09 | 423,574 | -0.27(-0.62%) |
Sep 10, 2019 | 42.21 | 44.38 | 42.00 | 44.36 | 684,177 | +2.03(+4.80%) |
Sep 09, 2019 | 40.58 | 42.35 | 40.58 | 42.33 | 490,049 | +2.06(+5.11%) |
Sep 06, 2019 | 40.61 | 40.86 | 40.25 | 40.27 | 275,493 | -0.24(-0.58%) |
Sep 05, 2019 | 39.32 | 40.74 | 39.19 | 40.51 | 325,966 | +1.78(+4.58%) |
Sep 04, 2019 | 38.54 | 38.74 | 38.07 | 38.74 | 262,449 | +0.65(+1.70%) |