Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.75 | 45.84 | 45.52 | 45.56 | 139,892 | -0.25(-0.54%) |
Nov 27, 2019 | 45.45 | 45.81 | 45.41 | 45.80 | 76,191 | +0.44(+0.97%) |
Nov 26, 2019 | 45.13 | 45.43 | 45.09 | 45.36 | 38,825 | +0.26(+0.57%) |
Nov 25, 2019 | 44.77 | 45.18 | 44.73 | 45.11 | 46,971 | +0.61(+1.37%) |
Nov 22, 2019 | 44.44 | 44.60 | 44.20 | 44.50 | 23,504 | +0.32(+0.72%) |
Nov 21, 2019 | 44.69 | 44.78 | 44.11 | 44.18 | 146,467 | -0.41(-0.91%) |
Nov 20, 2019 | 44.54 | 44.80 | 44.10 | 44.59 | 75,940 | -0.30(-0.67%) |
Nov 19, 2019 | 44.84 | 45.05 | 44.74 | 44.89 | 157,249 | +0.21(+0.47%) |
Nov 18, 2019 | 44.48 | 44.68 | 44.35 | 44.68 | 75,135 | +0.21(+0.48%) |
Nov 15, 2019 | 44.49 | 44.49 | 44.27 | 44.47 | 78,235 | +0.30(+0.68%) |
Nov 14, 2019 | 43.69 | 44.17 | 43.69 | 44.17 | 53,092 | +0.23(+0.52%) |
Nov 13, 2019 | 43.76 | 44.10 | 43.54 | 43.94 | 67,529 | -0.18(-0.42%) |
Nov 12, 2019 | 44.30 | 44.59 | 44.03 | 44.12 | 80,208 | -0.08(-0.18%) |
Nov 11, 2019 | 44.02 | 44.25 | 43.81 | 44.20 | 81,748 | -0.04(-0.10%) |
Nov 08, 2019 | 44.30 | 44.42 | 43.89 | 44.25 | 228,800 | +0.08(+0.18%) |
Nov 07, 2019 | 44.11 | 44.62 | 44.10 | 44.17 | 287,554 | +0.26(+0.60%) |
Nov 06, 2019 | 43.53 | 43.92 | 43.53 | 43.90 | 71,836 | +0.28(+0.65%) |
Nov 05, 2019 | 44.03 | 44.03 | 43.42 | 43.62 | 45,481 | -0.21(-0.48%) |
Nov 04, 2019 | 44.03 | 44.10 | 43.73 | 43.83 | 56,148 | +0.28(+0.65%) |
Nov 01, 2019 | 43.31 | 43.56 | 43.17 | 43.55 | 44,284 | +0.84(+1.96%) |
Oct 31, 2019 | 42.92 | 42.92 | 42.27 | 42.71 | 53,651 | -0.35(-0.82%) |
Oct 30, 2019 | 42.75 | 43.17 | 42.41 | 43.07 | 60,734 | +0.12(+0.29%) |
Oct 29, 2019 | 42.54 | 43.32 | 42.54 | 42.94 | 58,389 | +0.15(+0.35%) |
Oct 28, 2019 | 42.71 | 43.01 | 42.67 | 42.79 | 54,434 | +0.34(+0.81%) |
Oct 25, 2019 | 42.16 | 42.66 | 42.16 | 42.45 | 39,628 | +0.11(+0.27%) |
Oct 24, 2019 | 42.26 | 42.40 | 42.01 | 42.33 | 34,631 | +0.11(+0.27%) |
Oct 23, 2019 | 41.74 | 42.22 | 41.72 | 42.22 | 36,273 | +0.29(+0.69%) |
Oct 22, 2019 | 42.46 | 42.49 | 41.92 | 41.93 | 41,865 | -0.58(-1.37%) |
Oct 21, 2019 | 41.83 | 42.55 | 41.81 | 42.51 | 114,755 | +0.95(+2.29%) |
Oct 18, 2019 | 41.23 | 41.76 | 41.23 | 41.56 | 58,591 | +0.17(+0.40%) |
Oct 17, 2019 | 41.61 | 41.77 | 41.26 | 41.39 | 25,616 | +0.14(+0.34%) |
Oct 16, 2019 | 41.40 | 41.41 | 41.06 | 41.25 | 28,780 | -0.18(-0.43%) |
Oct 15, 2019 | 40.95 | 41.70 | 40.81 | 41.43 | 50,126 | +0.84(+2.06%) |
Oct 14, 2019 | 40.26 | 40.66 | 40.26 | 40.59 | 29,317 | +0.07(+0.17%) |
Oct 11, 2019 | 40.67 | 41.38 | 40.50 | 40.52 | 223,804 | +0.71(+1.79%) |
Oct 10, 2019 | 39.35 | 40.15 | 39.35 | 39.81 | 41,284 | +0.56(+1.44%) |
Oct 09, 2019 | 39.12 | 39.49 | 39.04 | 39.24 | 29,218 | +0.66(+1.71%) |
Oct 08, 2019 | 39.24 | 39.24 | 38.53 | 38.58 | 75,610 | -1.30(-3.27%) |
Oct 07, 2019 | 39.82 | 40.42 | 39.82 | 39.89 | 55,685 | -0.32(-0.79%) |
Oct 04, 2019 | 39.19 | 40.26 | 39.15 | 40.20 | 49,847 | +1.18(+3.02%) |
Oct 03, 2019 | 38.49 | 39.05 | 37.76 | 39.02 | 103,082 | +0.42(+1.10%) |
Oct 02, 2019 | 39.54 | 39.54 | 38.30 | 38.60 | 97,480 | -1.37(-3.44%) |
Oct 01, 2019 | 41.40 | 41.48 | 39.95 | 39.97 | 108,383 | -1.33(-3.22%) |
Sep 30, 2019 | 41.52 | 41.58 | 41.22 | 41.30 | 71,377 | -0.04(-0.09%) |
Sep 27, 2019 | 41.84 | 41.97 | 40.98 | 41.34 | 71,876 | -0.13(-0.32%) |
Sep 26, 2019 | 41.52 | 41.68 | 41.30 | 41.47 | 26,500 | -0.11(-0.28%) |
Sep 25, 2019 | 41.06 | 41.70 | 40.93 | 41.59 | 23,265 | +0.51(+1.25%) |
Sep 24, 2019 | 41.86 | 42.06 | 40.80 | 41.07 | 101,015 | -0.59(-1.41%) |
Sep 23, 2019 | 40.98 | 41.87 | 40.98 | 41.66 | 432,321 | +0.18(+0.44%) |
Sep 20, 2019 | 41.98 | 42.23 | 41.43 | 41.48 | 56,262 | -0.47(-1.11%) |
Sep 19, 2019 | 42.07 | 42.51 | 41.90 | 41.94 | 20,667 | -0.17(-0.40%) |
Sep 18, 2019 | 41.66 | 42.18 | 41.47 | 42.11 | 72,654 | +0.17(+0.40%) |
Sep 17, 2019 | 41.57 | 41.94 | 41.52 | 41.94 | 49,941 | +0.27(+0.65%) |
Sep 16, 2019 | 41.21 | 41.71 | 41.21 | 41.67 | 43,008 | -0.11(-0.27%) |
Sep 13, 2019 | 42.10 | 42.10 | 41.66 | 41.79 | 81,888 | +0.18(+0.42%) |
Sep 12, 2019 | 40.73 | 41.81 | 40.73 | 41.61 | 88,594 | +0.52(+1.26%) |
Sep 11, 2019 | 40.84 | 41.11 | 40.51 | 41.09 | 120,232 | +0.30(+0.73%) |
Sep 10, 2019 | 41.06 | 41.06 | 40.20 | 40.79 | 32,770 | -0.27(-0.66%) |
Sep 09, 2019 | 40.92 | 41.22 | 40.65 | 41.07 | 49,696 | +0.54(+1.33%) |
Sep 06, 2019 | 40.49 | 40.83 | 40.45 | 40.53 | 90,885 | +0.05(+0.13%) |
Sep 05, 2019 | 40.27 | 41.03 | 40.13 | 40.48 | 122,573 | +1.04(+2.63%) |
Sep 04, 2019 | 39.10 | 39.51 | 39.05 | 39.44 | 40,002 | +0.82(+2.11%) |