Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.50 | 49.79 | 49.37 | 49.68 | 109,018 | -0.10(-0.19%) |
Nov 27, 2019 | 49.59 | 49.97 | 49.33 | 49.77 | 170,972 | +0.44(+0.88%) |
Nov 26, 2019 | 49.86 | 50.33 | 49.14 | 49.33 | 351,227 | -0.56(-1.13%) |
Nov 25, 2019 | 49.07 | 50.04 | 48.86 | 49.90 | 233,189 | +1.03(+2.11%) |
Nov 22, 2019 | 49.64 | 49.86 | 48.77 | 48.87 | 291,599 | -0.71(-1.42%) |
Nov 21, 2019 | 49.57 | 49.78 | 49.17 | 49.57 | 282,285 | +0.19(+0.39%) |
Nov 20, 2019 | 49.82 | 50.08 | 48.88 | 49.38 | 269,994 | -0.44(-0.88%) |
Nov 19, 2019 | 49.74 | 50.27 | 49.55 | 49.82 | 222,214 | +0.14(+0.28%) |
Nov 18, 2019 | 49.37 | 49.91 | 49.16 | 49.68 | 213,448 | +0.22(+0.44%) |
Nov 15, 2019 | 49.51 | 49.81 | 49.26 | 49.46 | 429,591 | +0.20(+0.40%) |
Nov 14, 2019 | 49.19 | 49.33 | 48.66 | 49.26 | 207,730 | -0.01(-0.02%) |
Nov 13, 2019 | 50.59 | 50.65 | 48.23 | 49.27 | 351,234 | -1.64(-3.22%) |
Nov 12, 2019 | 50.29 | 50.92 | 50.03 | 50.91 | 436,045 | +0.51(+1.01%) |
Nov 11, 2019 | 48.75 | 50.56 | 48.75 | 50.40 | 429,959 | +1.48(+3.03%) |
Nov 08, 2019 | 47.90 | 49.15 | 47.79 | 48.92 | 594,416 | +1.20(+2.52%) |
Nov 07, 2019 | 47.15 | 49.30 | 46.35 | 47.72 | 621,956 | +2.64(+5.87%) |
Nov 06, 2019 | 45.15 | 45.91 | 44.68 | 45.08 | 264,448 | -0.15(-0.34%) |
Nov 05, 2019 | 45.83 | 46.21 | 45.18 | 45.23 | 172,874 | -0.47(-1.02%) |
Nov 04, 2019 | 45.61 | 45.78 | 45.38 | 45.70 | 231,637 | +0.40(+0.88%) |
Nov 01, 2019 | 46.17 | 46.17 | 44.62 | 45.30 | 224,228 | -0.71(-1.53%) |
Oct 31, 2019 | 46.04 | 46.23 | 45.37 | 46.00 | 215,416 | -0.04(-0.09%) |
Oct 30, 2019 | 45.70 | 46.17 | 45.54 | 46.04 | 209,924 | +0.20(+0.43%) |
Oct 29, 2019 | 45.51 | 46.05 | 45.47 | 45.84 | 200,183 | +0.10(+0.22%) |
Oct 28, 2019 | 45.39 | 45.99 | 45.34 | 45.74 | 193,905 | +0.46(+1.02%) |
Oct 25, 2019 | 45.37 | 46.00 | 45.11 | 45.28 | 169,032 | -0.18(-0.40%) |
Oct 24, 2019 | 45.86 | 45.86 | 45.36 | 45.46 | 217,481 | -0.19(-0.41%) |
Oct 23, 2019 | 45.28 | 45.80 | 45.11 | 45.65 | 212,883 | +0.14(+0.31%) |
Oct 22, 2019 | 45.26 | 45.73 | 45.15 | 45.51 | 258,743 | +0.26(+0.57%) |
Oct 21, 2019 | 44.82 | 45.37 | 44.81 | 45.25 | 249,458 | +0.66(+1.48%) |
Oct 18, 2019 | 44.87 | 45.19 | 44.34 | 44.59 | 184,711 | -0.47(-1.04%) |
Oct 17, 2019 | 44.49 | 45.21 | 44.48 | 45.06 | 244,294 | +0.78(+1.75%) |
Oct 16, 2019 | 44.32 | 44.60 | 43.73 | 44.28 | 233,371 | -0.35(-0.79%) |
Oct 15, 2019 | 44.24 | 45.02 | 43.75 | 44.64 | 293,282 | +0.51(+1.16%) |
Oct 14, 2019 | 44.17 | 44.42 | 43.88 | 44.13 | 461,553 | -0.23(-0.51%) |
Oct 11, 2019 | 44.07 | 44.93 | 43.72 | 44.35 | 345,967 | +0.75(+1.73%) |
Oct 10, 2019 | 43.75 | 44.09 | 43.13 | 43.60 | 435,705 | -0.14(-0.32%) |
Oct 09, 2019 | 43.26 | 43.96 | 42.97 | 43.74 | 390,951 | +0.70(+1.62%) |
Oct 08, 2019 | 43.11 | 43.48 | 42.75 | 43.04 | 300,715 | -0.13(-0.29%) |
Oct 07, 2019 | 43.18 | 43.68 | 42.68 | 43.17 | 333,707 | +0.02(+0.04%) |
Oct 04, 2019 | 42.66 | 43.27 | 42.18 | 43.15 | 265,913 | +0.60(+1.41%) |
Oct 03, 2019 | 42.02 | 43.11 | 41.94 | 42.55 | 242,306 | +0.45(+1.07%) |
Oct 02, 2019 | 42.26 | 42.49 | 41.94 | 42.10 | 287,308 | -0.48(-1.12%) |
Oct 01, 2019 | 43.46 | 43.76 | 42.43 | 42.58 | 277,600 | -0.64(-1.49%) |
Sep 30, 2019 | 43.69 | 43.84 | 43.08 | 43.22 | 297,771 | -0.32(-0.74%) |
Sep 27, 2019 | 44.28 | 44.63 | 42.81 | 43.55 | 282,739 | -0.71(-1.60%) |
Sep 26, 2019 | 44.17 | 44.50 | 43.93 | 44.25 | 264,791 | +0.13(+0.28%) |
Sep 25, 2019 | 42.91 | 44.19 | 42.75 | 44.13 | 276,964 | +1.29(+3.02%) |
Sep 24, 2019 | 44.24 | 44.46 | 42.48 | 42.83 | 433,861 | -1.27(-2.88%) |
Sep 23, 2019 | 44.15 | 45.33 | 44.08 | 44.10 | 321,612 | -0.02(-0.04%) |
Sep 20, 2019 | 43.13 | 44.20 | 42.75 | 44.12 | 3,048,058 | +0.92(+2.12%) |
Sep 19, 2019 | 43.56 | 44.57 | 43.03 | 43.20 | 578,048 | -0.24(-0.56%) |
Sep 18, 2019 | 43.60 | 43.91 | 42.95 | 43.44 | 573,933 | -0.18(-0.41%) |
Sep 17, 2019 | 43.71 | 44.27 | 43.03 | 43.62 | 504,940 | -0.02(-0.05%) |
Sep 16, 2019 | 44.64 | 44.64 | 41.77 | 43.65 | 1,262,056 | -1.67(-3.69%) |
Sep 13, 2019 | 46.18 | 46.43 | 44.70 | 45.32 | 493,073 | -0.84(-1.82%) |
Sep 12, 2019 | 46.60 | 46.87 | 45.02 | 46.16 | 349,598 | -0.17(-0.37%) |
Sep 11, 2019 | 46.53 | 47.41 | 46.03 | 46.33 | 323,882 | +0.05(+0.12%) |
Sep 10, 2019 | 46.09 | 46.65 | 45.26 | 46.28 | 270,461 | +0.16(+0.36%) |
Sep 09, 2019 | 47.04 | 47.13 | 46.05 | 46.11 | 207,677 | -0.93(-1.97%) |
Sep 06, 2019 | 47.22 | 47.74 | 47.04 | 47.04 | 148,890 | -0.16(-0.35%) |
Sep 05, 2019 | 47.03 | 47.47 | 46.68 | 47.20 | 241,570 | +0.49(+1.06%) |
Sep 04, 2019 | 46.65 | 46.93 | 46.29 | 46.71 | 172,443 | +0.53(+1.16%) |