Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.34 | 46.17 | 45.34 | 45.81 | 657,106 | +0.29(+0.63%) |
Nov 27, 2019 | 45.45 | 45.90 | 44.91 | 45.52 | 1,227,880 | +0.62(+1.37%) |
Nov 26, 2019 | 44.80 | 45.12 | 44.55 | 44.91 | 1,614,117 | +0.34(+0.76%) |
Nov 25, 2019 | 43.97 | 45.01 | 43.69 | 44.57 | 1,215,586 | +0.93(+2.12%) |
Nov 22, 2019 | 43.46 | 43.98 | 43.26 | 43.64 | 1,034,924 | +0.34(+0.78%) |
Nov 21, 2019 | 43.44 | 43.63 | 42.98 | 43.30 | 1,123,017 | -0.05(-0.12%) |
Nov 20, 2019 | 43.30 | 43.88 | 42.84 | 43.36 | 2,297,157 | -0.03(-0.06%) |
Nov 19, 2019 | 43.71 | 43.79 | 43.28 | 43.39 | 1,147,519 | -0.22(-0.51%) |
Nov 18, 2019 | 43.89 | 44.02 | 43.49 | 43.61 | 1,645,813 | -0.37(-0.83%) |
Nov 15, 2019 | 42.98 | 44.09 | 42.91 | 43.97 | 1,342,616 | +1.19(+2.79%) |
Nov 14, 2019 | 42.81 | 43.06 | 42.46 | 42.78 | 954,242 | -0.31(-0.72%) |
Nov 13, 2019 | 42.74 | 43.32 | 42.24 | 43.09 | 1,191,117 | +0.09(+0.21%) |
Nov 12, 2019 | 43.53 | 43.78 | 42.98 | 43.00 | 1,252,821 | -0.72(-1.65%) |
Nov 11, 2019 | 44.06 | 44.42 | 43.63 | 43.72 | 1,351,182 | -0.85(-1.90%) |
Nov 08, 2019 | 44.26 | 44.60 | 43.46 | 44.57 | 1,102,077 | +0.25(+0.56%) |
Nov 07, 2019 | 45.50 | 45.75 | 44.17 | 44.32 | 3,111,733 | -0.66(-1.47%) |
Nov 06, 2019 | 48.15 | 48.40 | 44.54 | 44.98 | 2,975,341 | -3.24(-6.72%) |
Nov 05, 2019 | 47.86 | 48.92 | 47.62 | 48.22 | 1,229,093 | +0.29(+0.61%) |
Nov 04, 2019 | 48.96 | 49.16 | 47.84 | 47.93 | 1,516,532 | -0.69(-1.43%) |
Nov 01, 2019 | 47.47 | 48.78 | 47.37 | 48.62 | 887,703 | +1.41(+2.98%) |
Oct 31, 2019 | 47.78 | 47.78 | 46.49 | 47.21 | 1,111,639 | -0.60(-1.25%) |
Oct 30, 2019 | 48.22 | 48.22 | 47.37 | 47.81 | 815,089 | -0.37(-0.76%) |
Oct 29, 2019 | 47.94 | 48.61 | 47.61 | 48.18 | 814,556 | +0.10(+0.20%) |
Oct 28, 2019 | 48.29 | 48.84 | 47.93 | 48.08 | 737,983 | -0.05(-0.11%) |
Oct 25, 2019 | 47.94 | 48.62 | 47.69 | 48.13 | 520,157 | +0.05(+0.11%) |
Oct 24, 2019 | 48.43 | 48.43 | 47.49 | 48.08 | 540,554 | -0.32(-0.66%) |
Oct 23, 2019 | 48.60 | 48.65 | 47.86 | 48.40 | 790,414 | +0.19(+0.39%) |
Oct 22, 2019 | 48.17 | 48.53 | 48.01 | 48.21 | 936,462 | +0.20(+0.43%) |
Oct 21, 2019 | 48.35 | 48.67 | 47.89 | 48.01 | 641,289 | +0.01(+0.02%) |
Oct 18, 2019 | 48.30 | 48.47 | 47.43 | 48.00 | 663,110 | -0.44(-0.90%) |
Oct 17, 2019 | 48.35 | 48.77 | 48.19 | 48.43 | 644,216 | +0.41(+0.85%) |
Oct 16, 2019 | 48.11 | 48.56 | 47.66 | 48.02 | 810,948 | +0.11(+0.22%) |
Oct 15, 2019 | 47.37 | 48.39 | 46.87 | 47.92 | 700,487 | +0.68(+1.43%) |
Oct 14, 2019 | 47.66 | 47.75 | 46.90 | 47.24 | 501,898 | -0.35(-0.73%) |
Oct 11, 2019 | 47.20 | 47.97 | 47.01 | 47.59 | 1,144,637 | +1.28(+2.77%) |
Oct 10, 2019 | 46.37 | 46.96 | 45.87 | 46.31 | 1,066,838 | +0.07(+0.15%) |
Oct 09, 2019 | 46.68 | 46.68 | 45.31 | 46.23 | 1,181,134 | -0.02(-0.04%) |
Oct 08, 2019 | 47.45 | 47.77 | 46.06 | 46.25 | 1,164,450 | -1.40(-2.93%) |
Oct 07, 2019 | 47.33 | 48.22 | 46.97 | 47.65 | 750,552 | -0.07(-0.15%) |
Oct 04, 2019 | 47.51 | 48.10 | 46.94 | 47.72 | 887,366 | +0.36(+0.75%) |
Oct 03, 2019 | 47.91 | 47.91 | 45.20 | 47.37 | 2,455,960 | -0.86(-1.79%) |
Oct 02, 2019 | 48.83 | 48.84 | 47.97 | 48.23 | 865,630 | -0.93(-1.90%) |
Oct 01, 2019 | 49.83 | 50.70 | 48.56 | 49.16 | 1,020,054 | -0.61(-1.22%) |
Sep 30, 2019 | 49.09 | 49.95 | 49.09 | 49.77 | 726,533 | +0.81(+1.66%) |
Sep 27, 2019 | 48.33 | 49.30 | 48.06 | 48.96 | 739,359 | +0.90(+1.87%) |
Sep 26, 2019 | 49.33 | 49.33 | 47.86 | 48.06 | 860,048 | -1.11(-2.26%) |
Sep 25, 2019 | 48.32 | 49.38 | 48.23 | 49.17 | 864,354 | +0.86(+1.79%) |
Sep 24, 2019 | 48.67 | 48.85 | 47.72 | 48.31 | 822,893 | -0.38(-0.79%) |
Sep 23, 2019 | 48.88 | 49.36 | 48.29 | 48.69 | 761,034 | -0.50(-1.01%) |
Sep 20, 2019 | 48.60 | 49.96 | 48.53 | 49.19 | 3,370,128 | +0.84(+1.73%) |
Sep 19, 2019 | 49.20 | 49.40 | 48.19 | 48.35 | 1,111,556 | -0.91(-1.84%) |
Sep 18, 2019 | 49.68 | 49.87 | 48.75 | 49.26 | 1,195,472 | -0.36(-0.72%) |
Sep 17, 2019 | 50.21 | 50.35 | 49.22 | 49.62 | 937,781 | -0.87(-1.73%) |
Sep 16, 2019 | 49.56 | 50.67 | 49.56 | 50.49 | 897,366 | +0.66(+1.32%) |
Sep 13, 2019 | 50.30 | 51.20 | 48.86 | 49.83 | 1,505,109 | +0.00(+0.00%) |
Sep 12, 2019 | 49.14 | 50.47 | 48.59 | 49.83 | 1,854,446 | +0.62(+1.27%) |
Sep 11, 2019 | 46.91 | 49.24 | 46.55 | 49.21 | 2,069,679 | +2.22(+4.72%) |
Sep 10, 2019 | 45.14 | 47.13 | 45.14 | 46.99 | 1,544,817 | +1.67(+3.69%) |
Sep 09, 2019 | 44.61 | 45.54 | 43.86 | 45.32 | 1,270,230 | +0.86(+1.94%) |
Sep 06, 2019 | 43.06 | 44.64 | 42.89 | 44.45 | 1,350,027 | +1.57(+3.65%) |
Sep 05, 2019 | 42.01 | 43.18 | 41.83 | 42.89 | 3,338,369 | +1.38(+3.33%) |
Sep 04, 2019 | 41.69 | 41.82 | 41.27 | 41.51 | 2,234,233 | +0.35(+0.84%) |