Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.56 | 47.75 | 47.56 | 47.60 | 5,664 | -0.19(-0.40%) |
Nov 27, 2019 | 47.49 | 47.83 | 47.41 | 47.79 | 14,252 | +0.23(+0.48%) |
Nov 26, 2019 | 47.37 | 47.64 | 47.37 | 47.56 | 33,495 | +0.27(+0.56%) |
Nov 25, 2019 | 47.03 | 47.33 | 47.03 | 47.30 | 15,860 | +0.46(+0.97%) |
Nov 22, 2019 | 46.92 | 47.06 | 46.76 | 46.84 | 12,250 | +0.04(+0.08%) |
Nov 21, 2019 | 46.80 | 46.95 | 46.69 | 46.80 | 48,640 | -0.08(-0.16%) |
Nov 20, 2019 | 46.88 | 47.03 | 46.69 | 46.88 | 7,200 | -0.19(-0.40%) |
Nov 19, 2019 | 47.11 | 47.25 | 46.95 | 47.07 | 16,478 | +0.17(+0.36%) |
Nov 18, 2019 | 46.95 | 47.03 | 46.84 | 46.90 | 7,737 | +0.02(+0.04%) |
Nov 15, 2019 | 46.76 | 46.92 | 46.72 | 46.88 | 8,667 | +0.19(+0.41%) |
Nov 14, 2019 | 46.42 | 46.73 | 46.42 | 46.69 | 10,406 | -0.04(-0.08%) |
Nov 13, 2019 | 46.69 | 46.80 | 46.57 | 46.73 | 224,772 | -0.19(-0.40%) |
Nov 12, 2019 | 46.57 | 46.92 | 46.54 | 46.92 | 8,479 | +0.34(+0.73%) |
Nov 11, 2019 | 46.35 | 46.61 | 46.35 | 46.57 | 27,781 | +0.11(+0.25%) |
Nov 08, 2019 | 46.35 | 46.54 | 46.35 | 46.46 | 5,216 | -0.04(-0.08%) |
Nov 07, 2019 | 46.73 | 46.80 | 46.50 | 46.50 | 11,527 | +0.00(+0.00%) |
Nov 06, 2019 | 46.54 | 46.57 | 46.35 | 46.50 | 10,215 | -0.15(-0.33%) |
Nov 05, 2019 | 46.69 | 46.83 | 46.65 | 46.65 | 11,704 | -0.04(-0.08%) |
Nov 04, 2019 | 46.73 | 46.92 | 46.65 | 46.69 | 40,535 | +0.11(+0.24%) |
Nov 01, 2019 | 46.50 | 46.61 | 46.39 | 46.57 | 16,360 | +0.53(+1.15%) |
Oct 31, 2019 | 46.16 | 46.16 | 45.93 | 46.04 | 9,258 | -0.08(-0.16%) |
Oct 30, 2019 | 46.01 | 46.19 | 45.85 | 46.12 | 8,635 | -0.08(-0.16%) |
Oct 29, 2019 | 46.01 | 46.23 | 45.93 | 46.20 | 12,201 | +0.19(+0.41%) |
Oct 28, 2019 | 45.74 | 46.12 | 45.74 | 46.01 | 14,558 | +0.27(+0.58%) |
Oct 25, 2019 | 45.66 | 45.74 | 45.60 | 45.74 | 9,405 | +0.00(+0.00%) |
Oct 24, 2019 | 45.82 | 45.93 | 45.61 | 45.74 | 16,452 | +0.15(+0.33%) |
Oct 23, 2019 | 45.32 | 45.70 | 45.32 | 45.59 | 7,815 | +0.19(+0.42%) |
Oct 22, 2019 | 45.71 | 45.71 | 45.36 | 45.40 | 37,664 | -0.19(-0.42%) |
Oct 21, 2019 | 45.51 | 45.93 | 45.51 | 45.59 | 13,613 | +0.30(+0.67%) |
Oct 18, 2019 | 45.51 | 45.55 | 45.09 | 45.28 | 44,785 | -0.19(-0.42%) |
Oct 17, 2019 | 45.32 | 45.63 | 45.24 | 45.47 | 30,542 | +0.38(+0.84%) |
Oct 16, 2019 | 44.87 | 45.17 | 44.87 | 45.09 | 23,441 | +0.08(+0.17%) |
Oct 15, 2019 | 44.49 | 45.21 | 44.45 | 45.02 | 52,936 | +0.61(+1.37%) |
Oct 14, 2019 | 44.45 | 44.64 | 44.41 | 44.41 | 22,983 | -0.27(-0.59%) |
Oct 11, 2019 | 44.68 | 44.98 | 44.64 | 44.68 | 33,194 | +0.76(+1.73%) |
Oct 10, 2019 | 43.65 | 43.96 | 43.65 | 43.92 | 12,611 | +0.30(+0.70%) |
Oct 09, 2019 | 43.42 | 43.76 | 43.42 | 43.61 | 23,931 | +0.38(+0.88%) |
Oct 08, 2019 | 43.46 | 43.46 | 43.16 | 43.23 | 21,517 | -0.42(-0.96%) |
Oct 07, 2019 | 43.61 | 43.83 | 43.42 | 43.65 | 53,606 | -0.23(-0.52%) |
Oct 04, 2019 | 43.50 | 43.88 | 43.49 | 43.88 | 12,118 | +0.42(+0.96%) |
Oct 03, 2019 | 43.27 | 43.58 | 43.01 | 43.46 | 41,179 | +0.15(+0.35%) |
Oct 02, 2019 | 43.80 | 43.80 | 42.97 | 43.31 | 182,047 | -0.84(-1.89%) |
Oct 01, 2019 | 44.71 | 44.79 | 44.14 | 44.15 | 17,086 | -0.72(-1.61%) |
Sep 30, 2019 | 45.13 | 45.21 | 44.79 | 44.87 | 13,039 | -0.11(-0.25%) |
Sep 27, 2019 | 45.51 | 45.52 | 44.83 | 44.98 | 16,702 | -0.49(-1.09%) |
Sep 26, 2019 | 45.55 | 45.82 | 45.36 | 45.47 | 16,968 | +0.15(+0.34%) |
Sep 25, 2019 | 45.21 | 45.36 | 45.00 | 45.32 | 5,503 | -0.15(-0.33%) |
Sep 24, 2019 | 45.97 | 46.02 | 45.41 | 45.47 | 10,642 | -0.42(-0.91%) |
Sep 23, 2019 | 46.01 | 46.01 | 45.59 | 45.89 | 20,300 | +0.04(+0.09%) |
Sep 20, 2019 | 45.85 | 46.00 | 45.78 | 45.85 | 9,979 | +0.00(+0.00%) |
Sep 19, 2019 | 45.93 | 46.08 | 45.83 | 45.85 | 14,494 | +0.30(+0.65%) |
Sep 18, 2019 | 45.78 | 45.78 | 45.35 | 45.55 | 25,337 | -0.37(-0.81%) |
Sep 17, 2019 | 45.55 | 45.96 | 45.55 | 45.93 | 15,176 | +0.30(+0.65%) |
Sep 16, 2019 | 45.74 | 45.81 | 45.63 | 45.63 | 14,973 | -0.37(-0.81%) |
Sep 13, 2019 | 45.96 | 46.19 | 45.96 | 46.00 | 30,902 | +0.30(+0.65%) |
Sep 12, 2019 | 45.44 | 45.78 | 45.40 | 45.70 | 33,659 | +0.37(+0.82%) |
Sep 11, 2019 | 45.22 | 45.37 | 45.12 | 45.33 | 24,794 | +0.15(+0.33%) |
Sep 10, 2019 | 45.29 | 45.37 | 45.18 | 45.18 | 45,631 | -0.30(-0.66%) |
Sep 09, 2019 | 45.44 | 45.61 | 45.37 | 45.48 | 13,730 | +0.15(+0.34%) |
Sep 06, 2019 | 45.33 | 45.52 | 45.33 | 45.33 | 33,934 | +0.15(+0.33%) |
Sep 05, 2019 | 45.07 | 45.26 | 45.07 | 45.18 | 113,186 | +0.45(+1.00%) |
Sep 04, 2019 | 44.32 | 44.73 | 44.25 | 44.73 | 117,870 | +0.97(+2.21%) |