Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.92 | 48.97 | 48.31 | 48.54 | 201,401 | -0.49(-1.00%) |
Nov 27, 2019 | 48.55 | 49.15 | 48.46 | 49.03 | 414,936 | +0.37(+0.76%) |
Nov 26, 2019 | 48.65 | 48.75 | 48.05 | 48.66 | 500,733 | -0.15(-0.30%) |
Nov 25, 2019 | 48.33 | 49.29 | 48.17 | 48.81 | 423,806 | +0.58(+1.21%) |
Nov 22, 2019 | 47.98 | 48.27 | 47.67 | 48.23 | 323,173 | +0.57(+1.20%) |
Nov 21, 2019 | 47.83 | 47.99 | 47.50 | 47.66 | 636,691 | -0.03(-0.06%) |
Nov 20, 2019 | 48.14 | 48.51 | 47.44 | 47.68 | 952,806 | -0.77(-1.59%) |
Nov 19, 2019 | 48.66 | 48.66 | 48.06 | 48.45 | 583,357 | +0.20(+0.42%) |
Nov 18, 2019 | 49.03 | 49.12 | 48.04 | 48.25 | 683,421 | -1.23(-2.49%) |
Nov 15, 2019 | 49.23 | 49.82 | 49.16 | 49.48 | 526,656 | +0.67(+1.37%) |
Nov 14, 2019 | 48.49 | 48.98 | 48.34 | 48.81 | 420,966 | +0.19(+0.40%) |
Nov 13, 2019 | 49.02 | 49.48 | 48.49 | 48.62 | 662,393 | -0.81(-1.63%) |
Nov 12, 2019 | 49.66 | 49.79 | 49.22 | 49.43 | 679,940 | -0.23(-0.46%) |
Nov 11, 2019 | 48.88 | 49.69 | 48.57 | 49.66 | 507,780 | +0.40(+0.82%) |
Nov 08, 2019 | 49.07 | 49.56 | 48.70 | 49.25 | 721,960 | +0.16(+0.32%) |
Nov 07, 2019 | 49.32 | 50.05 | 48.86 | 49.10 | 1,217,803 | +0.69(+1.42%) |
Nov 06, 2019 | 48.32 | 48.68 | 47.74 | 48.41 | 733,805 | -0.02(-0.04%) |
Nov 05, 2019 | 48.72 | 49.35 | 48.25 | 48.43 | 916,644 | -0.27(-0.55%) |
Nov 04, 2019 | 47.91 | 48.94 | 47.68 | 48.69 | 1,497,408 | +1.41(+2.99%) |
Nov 01, 2019 | 45.32 | 47.29 | 45.31 | 47.28 | 1,196,658 | +2.30(+5.10%) |
Oct 31, 2019 | 44.34 | 45.57 | 42.06 | 44.98 | 1,651,084 | +0.04(+0.08%) |
Oct 30, 2019 | 44.91 | 45.32 | 44.40 | 44.95 | 871,193 | -0.08(-0.18%) |
Oct 29, 2019 | 43.85 | 45.10 | 43.85 | 45.03 | 690,688 | +0.84(+1.89%) |
Oct 28, 2019 | 44.30 | 44.98 | 44.09 | 44.20 | 719,930 | +0.28(+0.65%) |
Oct 25, 2019 | 42.74 | 44.01 | 42.69 | 43.91 | 565,433 | +1.18(+2.77%) |
Oct 24, 2019 | 42.51 | 42.85 | 41.83 | 42.73 | 566,152 | +0.31(+0.74%) |
Oct 23, 2019 | 42.23 | 42.69 | 42.02 | 42.41 | 483,992 | +0.17(+0.41%) |
Oct 22, 2019 | 40.86 | 42.51 | 40.28 | 42.24 | 814,119 | +1.30(+3.18%) |
Oct 21, 2019 | 41.17 | 41.59 | 40.92 | 40.94 | 714,493 | +0.21(+0.52%) |
Oct 18, 2019 | 40.49 | 40.88 | 40.25 | 40.73 | 279,721 | +0.10(+0.25%) |
Oct 17, 2019 | 40.28 | 41.09 | 40.06 | 40.62 | 286,010 | +0.58(+1.44%) |
Oct 16, 2019 | 40.39 | 40.76 | 40.02 | 40.05 | 407,284 | -0.28(-0.71%) |
Oct 15, 2019 | 39.48 | 40.46 | 39.24 | 40.33 | 491,372 | +0.84(+2.14%) |
Oct 14, 2019 | 39.25 | 39.68 | 39.02 | 39.49 | 244,422 | -0.04(-0.09%) |
Oct 11, 2019 | 39.04 | 40.44 | 39.04 | 39.52 | 449,972 | +1.15(+2.99%) |
Oct 10, 2019 | 37.78 | 38.60 | 37.78 | 38.37 | 433,317 | +0.66(+1.75%) |
Oct 09, 2019 | 37.99 | 37.99 | 37.24 | 37.71 | 403,088 | +0.05(+0.12%) |
Oct 08, 2019 | 37.98 | 38.15 | 37.58 | 37.67 | 646,514 | -0.84(-2.19%) |
Oct 07, 2019 | 38.40 | 38.91 | 38.16 | 38.51 | 519,899 | +0.11(+0.29%) |
Oct 04, 2019 | 38.17 | 38.46 | 37.81 | 38.40 | 288,544 | +0.27(+0.70%) |
Oct 03, 2019 | 37.63 | 38.15 | 37.10 | 38.14 | 347,510 | +0.32(+0.85%) |
Oct 02, 2019 | 37.74 | 38.00 | 37.16 | 37.81 | 575,331 | -0.47(-1.22%) |
Oct 01, 2019 | 40.36 | 40.70 | 38.26 | 38.28 | 369,406 | -1.66(-4.16%) |
Sep 30, 2019 | 39.49 | 40.06 | 39.20 | 39.94 | 570,947 | +0.56(+1.42%) |
Sep 27, 2019 | 40.08 | 40.41 | 39.14 | 39.38 | 586,892 | -0.50(-1.24%) |
Sep 26, 2019 | 39.05 | 40.15 | 38.71 | 39.88 | 697,543 | -0.33(-0.82%) |
Sep 25, 2019 | 39.43 | 40.44 | 39.39 | 40.21 | 486,192 | +0.78(+1.98%) |
Sep 24, 2019 | 40.32 | 40.47 | 39.39 | 39.43 | 501,177 | -0.89(-2.21%) |
Sep 23, 2019 | 40.11 | 40.74 | 40.03 | 40.32 | 486,508 | -0.27(-0.66%) |
Sep 20, 2019 | 40.85 | 41.16 | 40.50 | 40.59 | 819,012 | -0.12(-0.29%) |
Sep 19, 2019 | 40.82 | 41.29 | 40.59 | 40.71 | 672,929 | -0.17(-0.40%) |
Sep 18, 2019 | 40.67 | 40.95 | 40.09 | 40.87 | 472,159 | +0.03(+0.07%) |
Sep 17, 2019 | 41.00 | 41.07 | 40.28 | 40.84 | 634,614 | -0.51(-1.22%) |
Sep 16, 2019 | 41.03 | 41.42 | 40.74 | 41.35 | 597,552 | +0.38(+0.92%) |
Sep 13, 2019 | 41.40 | 41.71 | 40.62 | 40.97 | 558,353 | +0.18(+0.45%) |
Sep 12, 2019 | 41.45 | 41.62 | 40.20 | 40.79 | 962,402 | -0.68(-1.64%) |
Sep 11, 2019 | 40.88 | 41.51 | 40.15 | 41.47 | 553,124 | +0.83(+2.03%) |
Sep 10, 2019 | 38.77 | 40.67 | 38.08 | 40.64 | 721,374 | +2.03(+5.25%) |
Sep 09, 2019 | 37.90 | 38.82 | 37.69 | 38.61 | 848,807 | +0.97(+2.59%) |
Sep 06, 2019 | 37.72 | 38.02 | 37.27 | 37.64 | 564,344 | +0.10(+0.27%) |
Sep 05, 2019 | 36.78 | 37.85 | 36.73 | 37.54 | 563,377 | +1.44(+3.99%) |
Sep 04, 2019 | 35.97 | 36.41 | 35.91 | 36.10 | 344,314 | +0.48(+1.34%) |