Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.58 | 47.67 | 46.93 | 47.06 | 344,900 | -0.44(-0.93%) |
Nov 27, 2019 | 47.36 | 47.58 | 46.80 | 47.50 | 463,900 | +0.24(+0.51%) |
Nov 26, 2019 | 47.05 | 47.35 | 46.77 | 47.26 | 1,043,882 | +0.14(+0.30%) |
Nov 25, 2019 | 45.60 | 47.14 | 45.60 | 47.12 | 1,145,069 | +1.67(+3.67%) |
Nov 22, 2019 | 44.82 | 45.80 | 44.70 | 45.45 | 1,655,700 | +0.85(+1.91%) |
Nov 21, 2019 | 45.36 | 45.89 | 44.46 | 44.60 | 5,803,326 | -0.10(-0.22%) |
Nov 20, 2019 | 44.75 | 45.36 | 44.37 | 44.70 | 807,588 | -0.13(-0.29%) |
Nov 19, 2019 | 45.82 | 45.82 | 44.31 | 44.83 | 656,588 | -1.34(-2.90%) |
Nov 18, 2019 | 45.89 | 46.26 | 45.44 | 46.17 | 514,253 | -0.02(-0.04%) |
Nov 15, 2019 | 46.35 | 46.49 | 45.64 | 46.19 | 391,600 | +0.02(+0.04%) |
Nov 14, 2019 | 45.62 | 46.42 | 45.62 | 46.17 | 532,409 | +0.43(+0.94%) |
Nov 13, 2019 | 45.15 | 45.79 | 44.75 | 45.74 | 547,300 | +0.42(+0.93%) |
Nov 12, 2019 | 44.84 | 45.37 | 44.28 | 45.32 | 634,174 | +0.62(+1.39%) |
Nov 11, 2019 | 43.97 | 44.70 | 43.88 | 44.70 | 465,485 | +0.56(+1.27%) |
Nov 08, 2019 | 45.51 | 45.71 | 44.00 | 44.14 | 714,000 | -1.61(-3.52%) |
Nov 07, 2019 | 45.13 | 45.98 | 45.10 | 45.75 | 1,228,021 | +0.69(+1.53%) |
Nov 06, 2019 | 44.50 | 45.88 | 42.84 | 45.06 | 1,724,466 | +1.89(+4.38%) |
Nov 05, 2019 | 43.42 | 43.97 | 43.02 | 43.17 | 788,209 | +0.03(+0.07%) |
Nov 04, 2019 | 43.65 | 43.75 | 42.86 | 43.14 | 474,633 | -0.37(-0.85%) |
Nov 01, 2019 | 42.88 | 44.00 | 42.69 | 43.51 | 480,300 | +0.90(+2.11%) |
Oct 31, 2019 | 42.93 | 42.93 | 42.05 | 42.61 | 494,177 | -0.47(-1.09%) |
Oct 30, 2019 | 42.83 | 43.11 | 42.54 | 43.08 | 310,968 | +0.36(+0.84%) |
Oct 29, 2019 | 42.58 | 43.00 | 42.49 | 42.72 | 245,463 | -0.03(-0.07%) |
Oct 28, 2019 | 42.70 | 43.11 | 42.62 | 42.75 | 367,943 | +0.22(+0.52%) |
Oct 25, 2019 | 42.08 | 42.56 | 41.84 | 42.53 | 483,400 | +0.55(+1.31%) |
Oct 24, 2019 | 41.79 | 42.11 | 41.35 | 41.98 | 576,426 | +0.36(+0.86%) |
Oct 23, 2019 | 42.08 | 42.40 | 41.48 | 41.62 | 525,251 | -0.41(-0.98%) |
Oct 22, 2019 | 43.06 | 43.16 | 42.00 | 42.03 | 407,081 | -1.01(-2.35%) |
Oct 21, 2019 | 43.46 | 43.55 | 42.95 | 43.04 | 355,445 | +0.06(+0.14%) |
Oct 18, 2019 | 43.05 | 43.48 | 42.96 | 42.98 | 456,000 | -0.11(-0.26%) |
Oct 17, 2019 | 43.43 | 43.43 | 42.81 | 43.09 | 845,024 | -0.19(-0.44%) |
Oct 16, 2019 | 43.41 | 43.72 | 43.09 | 43.28 | 304,901 | -0.26(-0.60%) |
Oct 15, 2019 | 43.52 | 43.62 | 43.04 | 43.54 | 640,098 | +0.13(+0.30%) |
Oct 14, 2019 | 43.58 | 43.70 | 43.23 | 43.41 | 323,112 | -0.23(-0.53%) |
Oct 11, 2019 | 43.59 | 44.03 | 43.40 | 43.64 | 578,200 | +0.18(+0.41%) |
Oct 10, 2019 | 43.86 | 44.18 | 43.45 | 43.46 | 432,848 | -0.39(-0.89%) |
Oct 09, 2019 | 43.84 | 44.12 | 43.35 | 43.85 | 514,873 | +0.28(+0.64%) |
Oct 08, 2019 | 43.85 | 44.23 | 43.12 | 43.57 | 546,207 | -0.47(-1.07%) |
Oct 07, 2019 | 43.97 | 44.15 | 43.51 | 44.04 | 613,359 | +0.01(+0.02%) |
Oct 04, 2019 | 45.24 | 45.32 | 42.52 | 44.03 | 2,016,500 | -1.18(-2.61%) |
Oct 03, 2019 | 45.54 | 45.81 | 45.00 | 45.21 | 449,418 | -0.23(-0.51%) |
Oct 02, 2019 | 45.83 | 45.83 | 44.43 | 45.44 | 707,473 | -0.87(-1.88%) |
Oct 01, 2019 | 46.27 | 46.72 | 46.17 | 46.31 | 377,109 | +0.30(+0.65%) |
Sep 30, 2019 | 45.57 | 46.43 | 45.50 | 46.01 | 866,116 | +0.48(+1.05%) |
Sep 27, 2019 | 46.19 | 46.31 | 45.39 | 45.53 | 631,800 | -0.47(-1.02%) |
Sep 26, 2019 | 46.69 | 47.03 | 45.91 | 46.00 | 597,909 | -0.69(-1.48%) |
Sep 25, 2019 | 46.78 | 46.90 | 46.00 | 46.69 | 482,490 | +0.07(+0.15%) |
Sep 24, 2019 | 46.63 | 47.14 | 46.49 | 46.62 | 429,697 | +0.21(+0.45%) |
Sep 23, 2019 | 46.00 | 46.70 | 45.95 | 46.41 | 519,169 | +0.35(+0.76%) |
Sep 20, 2019 | 45.98 | 46.44 | 45.59 | 46.06 | 1,029,900 | +0.16(+0.35%) |
Sep 19, 2019 | 46.34 | 46.47 | 45.83 | 45.90 | 527,033 | -0.30(-0.65%) |
Sep 18, 2019 | 46.65 | 46.85 | 45.69 | 46.20 | 689,163 | -0.36(-0.77%) |
Sep 17, 2019 | 45.63 | 47.00 | 45.63 | 46.56 | 1,380,589 | +0.81(+1.77%) |
Sep 16, 2019 | 46.50 | 46.82 | 45.69 | 45.75 | 494,023 | -0.85(-1.82%) |
Sep 13, 2019 | 46.10 | 46.71 | 46.04 | 46.60 | 977,100 | +0.37(+0.80%) |
Sep 12, 2019 | 46.12 | 46.82 | 46.00 | 46.23 | 742,159 | +0.38(+0.83%) |
Sep 11, 2019 | 45.66 | 46.32 | 45.33 | 45.85 | 1,124,219 | +0.42(+0.92%) |
Sep 10, 2019 | 45.61 | 46.37 | 45.21 | 45.43 | 686,165 | -0.40(-0.87%) |
Sep 09, 2019 | 45.67 | 45.99 | 45.30 | 45.83 | 444,336 | +0.13(+0.28%) |
Sep 06, 2019 | 45.90 | 46.47 | 45.66 | 45.70 | 493,200 | -0.11(-0.24%) |
Sep 05, 2019 | 46.93 | 47.08 | 45.80 | 45.81 | 579,479 | -0.86(-1.84%) |
Sep 04, 2019 | 46.87 | 47.11 | 46.56 | 46.67 | 354,944 | +0.05(+0.11%) |