Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.83 | 41.22 | 40.50 | 41.04 | 24,600 | +0.15(+0.37%) |
Nov 27, 2019 | 41.80 | 42.65 | 40.61 | 40.89 | 141,400 | -0.73(-1.75%) |
Nov 26, 2019 | 42.04 | 42.45 | 41.05 | 41.62 | 119,713 | -0.38(-0.90%) |
Nov 25, 2019 | 40.35 | 42.11 | 40.29 | 42.00 | 79,263 | +1.77(+4.40%) |
Nov 22, 2019 | 40.06 | 40.45 | 39.35 | 40.23 | 71,300 | +0.37(+0.93%) |
Nov 21, 2019 | 39.90 | 40.56 | 39.65 | 39.86 | 76,024 | -0.08(-0.20%) |
Nov 20, 2019 | 39.05 | 40.08 | 39.02 | 39.94 | 94,026 | +0.75(+1.91%) |
Nov 19, 2019 | 39.60 | 39.94 | 39.12 | 39.19 | 87,802 | -0.34(-0.86%) |
Nov 18, 2019 | 39.61 | 40.15 | 39.30 | 39.53 | 72,959 | -0.18(-0.45%) |
Nov 15, 2019 | 39.42 | 39.82 | 38.90 | 39.71 | 50,300 | +0.37(+0.94%) |
Nov 14, 2019 | 39.60 | 40.01 | 39.06 | 39.34 | 49,755 | -0.32(-0.81%) |
Nov 13, 2019 | 39.12 | 40.01 | 38.70 | 39.66 | 100,413 | +0.30(+0.76%) |
Nov 12, 2019 | 39.08 | 39.77 | 38.92 | 39.36 | 61,721 | +0.28(+0.72%) |
Nov 11, 2019 | 38.80 | 39.13 | 38.39 | 39.08 | 80,919 | +0.05(+0.13%) |
Nov 08, 2019 | 38.89 | 39.36 | 38.49 | 39.03 | 86,000 | +0.02(+0.05%) |
Nov 07, 2019 | 39.51 | 39.58 | 38.89 | 39.01 | 95,040 | -0.11(-0.28%) |
Nov 06, 2019 | 40.67 | 40.97 | 39.09 | 39.12 | 132,758 | -1.53(-3.76%) |
Nov 05, 2019 | 40.36 | 41.43 | 40.25 | 40.65 | 98,026 | +0.11(+0.27%) |
Nov 04, 2019 | 40.78 | 41.25 | 40.38 | 40.54 | 209,558 | -0.23(-0.56%) |
Nov 01, 2019 | 40.63 | 43.19 | 39.84 | 40.77 | 414,500 | -6.74(-14.19%) |
Oct 31, 2019 | 46.88 | 47.83 | 45.68 | 47.51 | 100,634 | +0.58(+1.24%) |
Oct 30, 2019 | 46.47 | 47.31 | 45.70 | 46.93 | 57,443 | +0.48(+1.03%) |
Oct 29, 2019 | 45.84 | 47.01 | 44.84 | 46.45 | 84,904 | +0.40(+0.87%) |
Oct 28, 2019 | 46.76 | 47.59 | 45.97 | 46.05 | 54,176 | -0.77(-1.64%) |
Oct 25, 2019 | 43.78 | 47.02 | 43.03 | 46.82 | 123,900 | +3.05(+6.97%) |
Oct 24, 2019 | 44.55 | 44.89 | 43.56 | 43.77 | 30,507 | -0.78(-1.75%) |
Oct 23, 2019 | 44.26 | 44.94 | 43.40 | 44.55 | 29,834 | +0.43(+0.97%) |
Oct 22, 2019 | 44.81 | 45.42 | 44.11 | 44.12 | 87,325 | -0.58(-1.30%) |
Oct 21, 2019 | 45.29 | 45.40 | 44.45 | 44.70 | 48,771 | -0.13(-0.29%) |
Oct 18, 2019 | 45.62 | 45.84 | 44.29 | 44.83 | 50,800 | -1.19(-2.59%) |
Oct 17, 2019 | 45.91 | 46.65 | 45.78 | 46.02 | 55,285 | +0.33(+0.72%) |
Oct 16, 2019 | 44.89 | 46.16 | 44.58 | 45.69 | 62,635 | +0.72(+1.60%) |
Oct 15, 2019 | 43.32 | 45.14 | 43.32 | 44.97 | 68,212 | +1.87(+4.34%) |
Oct 14, 2019 | 42.44 | 43.22 | 41.55 | 43.10 | 63,229 | +0.59(+1.39%) |
Oct 11, 2019 | 42.68 | 44.11 | 42.43 | 42.51 | 45,400 | +0.36(+0.85%) |
Oct 10, 2019 | 42.54 | 42.75 | 41.69 | 42.15 | 39,137 | -0.37(-0.87%) |
Oct 09, 2019 | 42.74 | 43.07 | 42.10 | 42.52 | 28,899 | +0.13(+0.31%) |
Oct 08, 2019 | 43.35 | 43.35 | 42.06 | 42.39 | 63,310 | -1.19(-2.73%) |
Oct 07, 2019 | 43.72 | 44.55 | 43.37 | 43.58 | 50,063 | -0.33(-0.75%) |
Oct 04, 2019 | 44.01 | 44.48 | 43.11 | 43.91 | 41,700 | -0.01(-0.02%) |
Oct 03, 2019 | 43.16 | 44.43 | 42.64 | 43.92 | 48,173 | +0.47(+1.08%) |
Oct 02, 2019 | 43.20 | 43.70 | 42.68 | 43.45 | 59,975 | -0.35(-0.80%) |
Oct 01, 2019 | 45.86 | 46.66 | 43.34 | 43.80 | 116,904 | -1.94(-4.24%) |
Sep 30, 2019 | 44.98 | 46.18 | 44.85 | 45.74 | 140,156 | +0.79(+1.76%) |
Sep 27, 2019 | 45.08 | 45.33 | 44.40 | 44.95 | 61,900 | -0.05(-0.11%) |
Sep 26, 2019 | 46.87 | 46.87 | 44.92 | 45.00 | 82,240 | -1.99(-4.23%) |
Sep 25, 2019 | 46.13 | 47.44 | 45.31 | 46.99 | 61,601 | +0.99(+2.15%) |
Sep 24, 2019 | 46.86 | 46.86 | 44.96 | 46.00 | 151,097 | -0.64(-1.37%) |
Sep 23, 2019 | 46.25 | 46.91 | 45.91 | 46.64 | 43,779 | +0.09(+0.19%) |
Sep 20, 2019 | 46.02 | 47.05 | 45.79 | 46.55 | 163,500 | +0.56(+1.22%) |
Sep 19, 2019 | 46.39 | 46.64 | 45.87 | 45.99 | 66,464 | -0.21(-0.45%) |
Sep 18, 2019 | 46.69 | 47.02 | 45.92 | 46.20 | 86,907 | -0.48(-1.03%) |
Sep 17, 2019 | 47.24 | 47.80 | 46.43 | 46.68 | 100,577 | -0.73(-1.54%) |
Sep 16, 2019 | 46.28 | 47.85 | 46.10 | 47.41 | 101,448 | +0.58(+1.24%) |
Sep 13, 2019 | 46.88 | 47.40 | 45.52 | 46.83 | 84,000 | +0.17(+0.36%) |
Sep 12, 2019 | 46.56 | 47.42 | 45.39 | 46.66 | 94,218 | +0.49(+1.06%) |
Sep 11, 2019 | 44.77 | 47.31 | 44.58 | 46.17 | 97,005 | +1.88(+4.24%) |
Sep 10, 2019 | 44.46 | 45.18 | 43.17 | 44.29 | 100,212 | -0.21(-0.47%) |
Sep 09, 2019 | 46.49 | 46.49 | 44.34 | 44.50 | 92,143 | -1.66(-3.60%) |
Sep 06, 2019 | 46.00 | 47.03 | 45.60 | 46.16 | 65,700 | +0.44(+0.96%) |
Sep 05, 2019 | 46.36 | 46.58 | 45.68 | 45.72 | 141,076 | +0.00(+0.00%) |
Sep 04, 2019 | 46.65 | 46.65 | 44.92 | 45.72 | 102,123 | -0.17(-0.37%) |