Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2019 | 43.12 | 43.12 | 43.12 | 0 | -0.25(-0.58%) | |
Dec 03, 2019 | 43.33 | 43.37 | 42.64 | 43.37 | 4,407 | -0.48(-1.09%) |
Dec 02, 2019 | 43.58 | 43.87 | 43.39 | 43.85 | 3,428 | -0.03(-0.07%) |
Nov 29, 2019 | 44.32 | 44.36 | 43.82 | 43.88 | 2,200 | +0.09(+0.21%) |
Nov 27, 2019 | 43.70 | 44.07 | 43.70 | 43.79 | 8,000 | +0.12(+0.27%) |
Nov 26, 2019 | 43.58 | 43.89 | 43.40 | 43.67 | 13,692 | +0.13(+0.30%) |
Nov 25, 2019 | 43.36 | 43.80 | 43.23 | 43.54 | 9,383 | -0.15(-0.34%) |
Nov 22, 2019 | 43.65 | 43.94 | 43.58 | 43.69 | 5,600 | +0.08(+0.18%) |
Nov 21, 2019 | 43.55 | 44.17 | 43.01 | 43.61 | 6,602 | -0.59(-1.33%) |
Nov 20, 2019 | 44.27 | 44.38 | 43.69 | 44.20 | 9,461 | -0.47(-1.05%) |
Nov 19, 2019 | 45.06 | 45.72 | 44.35 | 44.67 | 8,615 | -0.54(-1.19%) |
Nov 18, 2019 | 44.26 | 45.21 | 44.13 | 45.21 | 13,332 | +1.11(+2.53%) |
Nov 15, 2019 | 42.51 | 44.48 | 42.51 | 44.10 | 30,200 | +2.10(+4.99%) |
Nov 14, 2019 | 42.39 | 42.85 | 42.00 | 42.00 | 5,496 | +0.45(+1.08%) |
Nov 13, 2019 | 42.15 | 42.15 | 41.22 | 41.55 | 7,623 | -0.48(-1.14%) |
Nov 12, 2019 | 42.65 | 42.79 | 41.97 | 42.03 | 8,961 | -1.28(-2.96%) |
Nov 11, 2019 | 42.16 | 43.55 | 42.16 | 43.31 | 15,093 | +1.08(+2.56%) |
Nov 08, 2019 | 42.50 | 42.58 | 42.04 | 42.23 | 10,400 | -0.15(-0.35%) |
Nov 07, 2019 | 41.73 | 42.38 | 41.49 | 42.38 | 11,013 | +1.50(+3.67%) |
Nov 06, 2019 | 42.15 | 42.15 | 40.88 | 40.88 | 7,198 | -1.12(-2.67%) |
Nov 05, 2019 | 41.25 | 42.94 | 41.25 | 42.00 | 24,035 | +0.86(+2.09%) |
Nov 04, 2019 | 40.96 | 41.14 | 40.79 | 41.14 | 2,251 | +0.18(+0.44%) |
Nov 01, 2019 | 40.52 | 41.07 | 40.27 | 40.96 | 7,300 | +1.01(+2.53%) |
Oct 31, 2019 | 39.65 | 39.96 | 39.41 | 39.95 | 2,830 | +0.65(+1.65%) |
Oct 30, 2019 | 39.24 | 39.30 | 38.82 | 39.30 | 2,266 | -0.59(-1.48%) |
Oct 29, 2019 | 39.52 | 39.89 | 39.46 | 39.89 | 2,884 | +0.41(+1.04%) |
Oct 28, 2019 | 39.85 | 39.85 | 39.45 | 39.48 | 2,868 | -0.27(-0.68%) |
Oct 25, 2019 | 39.67 | 40.15 | 39.54 | 39.75 | 4,200 | +0.36(+0.91%) |
Oct 24, 2019 | 38.75 | 40.30 | 38.42 | 39.39 | 26,399 | -0.71(-1.77%) |
Oct 23, 2019 | 39.84 | 40.33 | 39.81 | 40.10 | 5,817 | -0.07(-0.17%) |
Oct 22, 2019 | 40.91 | 40.91 | 40.00 | 40.17 | 8,585 | -0.89(-2.17%) |
Oct 21, 2019 | 41.29 | 41.29 | 40.96 | 41.06 | 7,451 | +0.06(+0.15%) |
Oct 18, 2019 | 41.69 | 41.69 | 41.00 | 41.00 | 5,300 | -0.79(-1.89%) |
Oct 17, 2019 | 42.11 | 42.11 | 40.86 | 41.79 | 2,909 | -0.22(-0.52%) |
Oct 16, 2019 | 41.85 | 42.02 | 41.85 | 42.01 | 1,867 | +0.25(+0.60%) |
Oct 15, 2019 | 42.08 | 42.16 | 41.52 | 41.76 | 5,758 | +0.55(+1.33%) |
Oct 14, 2019 | 41.29 | 41.51 | 41.12 | 41.21 | 1,286 | -0.80(-1.90%) |
Oct 11, 2019 | 41.32 | 42.25 | 41.32 | 42.01 | 1,500 | +1.30(+3.19%) |
Oct 10, 2019 | 41.25 | 41.25 | 40.71 | 40.71 | 5,648 | -0.42(-1.02%) |
Oct 09, 2019 | 41.40 | 41.40 | 40.91 | 41.13 | 3,541 | +0.06(+0.15%) |
Oct 08, 2019 | 42.10 | 42.21 | 41.07 | 41.07 | 3,441 | -1.28(-3.02%) |
Oct 07, 2019 | 42.75 | 42.75 | 42.35 | 42.35 | 2,176 | -0.75(-1.74%) |
Oct 04, 2019 | 42.15 | 43.50 | 42.15 | 43.10 | 14,300 | +0.77(+1.82%) |
Oct 03, 2019 | 41.57 | 42.35 | 41.57 | 42.33 | 8,960 | +0.69(+1.66%) |
Oct 02, 2019 | 42.33 | 42.98 | 41.64 | 41.64 | 13,704 | -1.70(-3.92%) |