Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.60 | 46.75 | 46.31 | 46.38 | 770,839 | -0.25(-0.54%) |
Nov 28, 2019 | 46.65 | 46.80 | 46.51 | 46.63 | 192,867 | -0.06(-0.13%) |
Nov 27, 2019 | 46.64 | 46.73 | 46.20 | 46.69 | 1,449,379 | +0.20(+0.43%) |
Nov 26, 2019 | 47.20 | 47.21 | 46.46 | 46.49 | 1,269,836 | -0.66(-1.40%) |
Nov 25, 2019 | 47.05 | 47.24 | 46.94 | 47.15 | 770,316 | +0.05(+0.11%) |
Nov 22, 2019 | 47.64 | 47.79 | 47.10 | 47.10 | 1,102,265 | -0.62(-1.30%) |
Nov 21, 2019 | 47.40 | 47.72 | 47.11 | 47.72 | 1,280,687 | +0.27(+0.57%) |
Nov 20, 2019 | 48.08 | 48.12 | 47.16 | 47.45 | 884,802 | -0.62(-1.29%) |
Nov 19, 2019 | 47.82 | 48.20 | 47.67 | 48.07 | 765,359 | +0.27(+0.56%) |
Nov 18, 2019 | 48.24 | 48.33 | 47.73 | 47.80 | 986,064 | -0.45(-0.93%) |
Nov 15, 2019 | 47.79 | 48.32 | 47.75 | 48.25 | 807,059 | +0.55(+1.15%) |
Nov 14, 2019 | 47.73 | 47.80 | 47.42 | 47.70 | 576,545 | +0.13(+0.27%) |
Nov 13, 2019 | 47.49 | 47.79 | 47.35 | 47.57 | 911,423 | +0.21(+0.44%) |
Nov 12, 2019 | 47.39 | 47.74 | 47.20 | 47.36 | 1,098,511 | +0.21(+0.45%) |
Nov 11, 2019 | 47.22 | 47.41 | 46.95 | 47.15 | 524,486 | +0.14(+0.30%) |
Nov 08, 2019 | 46.71 | 47.41 | 46.70 | 47.01 | 803,704 | +0.34(+0.73%) |
Nov 07, 2019 | 47.00 | 47.18 | 46.65 | 46.67 | 1,331,270 | -0.22(-0.47%) |
Nov 06, 2019 | 46.59 | 47.28 | 46.48 | 46.89 | 1,467,648 | +0.19(+0.41%) |
Nov 05, 2019 | 46.85 | 46.92 | 46.30 | 46.70 | 985,422 | -0.05(-0.11%) |
Nov 04, 2019 | 46.35 | 46.78 | 46.06 | 46.75 | 1,199,796 | +0.51(+1.10%) |
Nov 01, 2019 | 46.83 | 47.02 | 46.18 | 46.24 | 1,203,716 | -0.13(-0.28%) |
Oct 31, 2019 | 46.57 | 46.58 | 45.97 | 46.37 | 955,663 | -0.21(-0.45%) |
Oct 30, 2019 | 46.22 | 46.63 | 46.05 | 46.58 | 2,940,414 | +0.37(+0.80%) |
Oct 29, 2019 | 46.21 | 46.47 | 45.89 | 46.21 | 1,276,225 | -0.06(-0.13%) |
Oct 28, 2019 | 46.64 | 46.74 | 46.23 | 46.27 | 1,197,462 | -0.23(-0.49%) |
Oct 25, 2019 | 46.40 | 46.72 | 46.16 | 46.50 | 1,185,991 | +0.10(+0.22%) |
Oct 24, 2019 | 46.75 | 46.89 | 46.26 | 46.40 | 1,166,256 | -0.44(-0.94%) |
Oct 23, 2019 | 46.98 | 47.14 | 46.56 | 46.84 | 1,355,637 | -0.16(-0.34%) |
Oct 22, 2019 | 47.06 | 47.41 | 46.99 | 47.00 | 1,215,594 | -0.01(-0.02%) |
Oct 21, 2019 | 46.88 | 47.06 | 46.60 | 47.01 | 849,312 | +0.04(+0.09%) |
Oct 18, 2019 | 47.43 | 47.43 | 46.97 | 46.97 | 1,128,041 | -0.19(-0.40%) |
Oct 17, 2019 | 47.09 | 47.26 | 46.97 | 47.16 | 1,349,800 | +0.09(+0.19%) |
Oct 16, 2019 | 47.16 | 47.21 | 46.98 | 47.07 | 1,188,087 | -0.02(-0.04%) |
Oct 15, 2019 | 46.93 | 47.32 | 46.90 | 47.09 | 927,696 | -0.06(-0.13%) |
Oct 11, 2019 | 47.15 | 47.15 | 47.15 | 0 | -0.05(-0.11%) | |
Oct 10, 2019 | 47.23 | 47.35 | 47.06 | 47.20 | 827,785 | +0.00(+0.00%) |
Oct 09, 2019 | 47.22 | 47.52 | 47.15 | 47.20 | 2,372,980 | +0.15(+0.32%) |
Oct 08, 2019 | 47.13 | 47.26 | 46.72 | 47.05 | 831,909 | -0.38(-0.80%) |
Oct 07, 2019 | 47.56 | 47.58 | 47.29 | 47.43 | 799,320 | -0.16(-0.34%) |
Oct 04, 2019 | 47.58 | 47.81 | 47.49 | 47.59 | 815,243 | +0.04(+0.08%) |
Oct 03, 2019 | 47.33 | 47.68 | 46.99 | 47.55 | 919,283 | +0.13(+0.27%) |
Oct 02, 2019 | 48.19 | 48.27 | 47.27 | 47.42 | 1,506,215 | -0.92(-1.90%) |
Oct 01, 2019 | 49.19 | 49.42 | 48.08 | 48.34 | 1,229,494 | -0.77(-1.57%) |
Sep 30, 2019 | 49.03 | 49.64 | 49.00 | 49.11 | 1,833,850 | -0.26(-0.53%) |
Sep 27, 2019 | 49.52 | 49.54 | 49.08 | 49.37 | 1,484,537 | -0.14(-0.28%) |
Sep 26, 2019 | 49.24 | 49.51 | 48.97 | 49.51 | 1,024,941 | +0.20(+0.41%) |
Sep 25, 2019 | 49.33 | 49.46 | 49.06 | 49.31 | 1,595,737 | -0.01(-0.02%) |
Sep 24, 2019 | 49.73 | 49.99 | 49.16 | 49.32 | 930,691 | -0.56(-1.12%) |
Sep 23, 2019 | 49.73 | 49.96 | 49.49 | 49.88 | 873,841 | +0.08(+0.16%) |
Sep 20, 2019 | 49.43 | 49.95 | 49.43 | 49.80 | 2,225,008 | +0.42(+0.85%) |
Sep 19, 2019 | 49.48 | 49.69 | 49.07 | 49.38 | 3,094,995 | +0.17(+0.35%) |
Sep 18, 2019 | 49.07 | 49.83 | 49.00 | 49.21 | 2,027,023 | +0.13(+0.26%) |
Sep 17, 2019 | 49.11 | 49.34 | 48.86 | 49.08 | 859,537 | +0.12(+0.25%) |
Sep 16, 2019 | 49.50 | 49.80 | 48.82 | 48.96 | 1,048,898 | -0.17(-0.35%) |
Sep 13, 2019 | 48.83 | 49.30 | 48.83 | 49.13 | 1,226,212 | +0.33(+0.68%) |
Sep 12, 2019 | 49.04 | 49.09 | 48.72 | 48.80 | 1,144,761 | -0.22(-0.45%) |
Sep 11, 2019 | 49.40 | 49.55 | 48.83 | 49.02 | 1,277,600 | -0.22(-0.45%) |
Sep 10, 2019 | 48.92 | 49.34 | 48.92 | 49.24 | 948,346 | +0.34(+0.70%) |
Sep 09, 2019 | 48.92 | 49.12 | 48.78 | 48.90 | 1,001,829 | +0.08(+0.16%) |
Sep 06, 2019 | 48.57 | 48.98 | 48.33 | 48.82 | 1,017,833 | +0.15(+0.31%) |
Sep 05, 2019 | 49.13 | 49.35 | 48.55 | 48.67 | 1,474,893 | -0.25(-0.51%) |
Sep 04, 2019 | 49.12 | 49.62 | 48.89 | 48.92 | 1,903,506 | -0.04(-0.08%) |