Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.91 | 48.96 | 48.30 | 48.53 | 201,439 | -0.49(-1.00%) |
Nov 27, 2019 | 48.54 | 49.14 | 48.45 | 49.02 | 415,014 | +0.37(+0.76%) |
Nov 26, 2019 | 48.64 | 48.74 | 48.04 | 48.65 | 500,827 | -0.15(-0.30%) |
Nov 25, 2019 | 48.32 | 49.28 | 48.16 | 48.80 | 423,886 | +0.58(+1.21%) |
Nov 22, 2019 | 47.97 | 48.26 | 47.66 | 48.22 | 323,234 | +0.57(+1.20%) |
Nov 21, 2019 | 47.82 | 47.98 | 47.49 | 47.65 | 636,811 | -0.03(-0.06%) |
Nov 20, 2019 | 48.13 | 48.51 | 47.43 | 47.67 | 952,986 | -0.77(-1.59%) |
Nov 19, 2019 | 48.65 | 48.65 | 48.05 | 48.45 | 583,467 | +0.20(+0.42%) |
Nov 18, 2019 | 49.02 | 49.11 | 48.03 | 48.24 | 683,549 | -1.23(-2.49%) |
Nov 15, 2019 | 49.22 | 49.81 | 49.15 | 49.47 | 526,755 | +0.67(+1.37%) |
Nov 14, 2019 | 48.48 | 48.97 | 48.34 | 48.80 | 421,045 | +0.19(+0.40%) |
Nov 13, 2019 | 49.02 | 49.47 | 48.48 | 48.61 | 662,518 | -0.81(-1.63%) |
Nov 12, 2019 | 49.65 | 49.78 | 49.21 | 49.42 | 680,069 | -0.23(-0.46%) |
Nov 11, 2019 | 48.87 | 49.68 | 48.56 | 49.65 | 507,876 | +0.40(+0.82%) |
Nov 08, 2019 | 49.06 | 49.55 | 48.69 | 49.24 | 722,096 | +0.16(+0.32%) |
Nov 07, 2019 | 49.31 | 50.04 | 48.85 | 49.09 | 1,218,032 | +0.69(+1.42%) |
Nov 06, 2019 | 48.31 | 48.67 | 47.73 | 48.40 | 733,944 | -0.02(-0.04%) |
Nov 05, 2019 | 48.71 | 49.34 | 48.24 | 48.42 | 916,817 | -0.27(-0.55%) |
Nov 04, 2019 | 47.90 | 48.93 | 47.67 | 48.68 | 1,497,690 | +1.41(+2.99%) |
Nov 01, 2019 | 45.31 | 47.28 | 45.30 | 47.27 | 1,196,884 | +2.29(+5.10%) |
Oct 31, 2019 | 44.33 | 45.56 | 42.05 | 44.98 | 1,651,396 | +0.04(+0.08%) |
Oct 30, 2019 | 44.90 | 45.32 | 44.39 | 44.94 | 871,358 | -0.08(-0.18%) |
Oct 29, 2019 | 43.84 | 45.10 | 43.84 | 45.02 | 690,818 | +0.84(+1.89%) |
Oct 28, 2019 | 44.29 | 44.97 | 44.09 | 44.19 | 720,066 | +0.28(+0.65%) |
Oct 25, 2019 | 42.73 | 44.00 | 42.68 | 43.90 | 565,540 | +1.18(+2.77%) |
Oct 24, 2019 | 42.50 | 42.84 | 41.82 | 42.72 | 566,259 | +0.31(+0.74%) |
Oct 23, 2019 | 42.22 | 42.68 | 42.01 | 42.41 | 484,083 | +0.17(+0.41%) |
Oct 22, 2019 | 40.85 | 42.50 | 40.28 | 42.23 | 814,273 | +1.30(+3.18%) |
Oct 21, 2019 | 41.17 | 41.58 | 40.91 | 40.93 | 714,627 | +0.21(+0.52%) |
Oct 18, 2019 | 40.48 | 40.87 | 40.24 | 40.72 | 279,774 | +0.10(+0.25%) |
Oct 17, 2019 | 40.28 | 41.08 | 40.06 | 40.62 | 286,064 | +0.58(+1.44%) |
Oct 16, 2019 | 40.38 | 40.75 | 40.01 | 40.04 | 407,361 | -0.28(-0.71%) |
Oct 15, 2019 | 39.47 | 40.45 | 39.23 | 40.32 | 491,465 | +0.84(+2.14%) |
Oct 14, 2019 | 39.24 | 39.67 | 39.01 | 39.48 | 244,469 | -0.04(-0.09%) |
Oct 11, 2019 | 39.04 | 40.43 | 39.04 | 39.51 | 450,057 | +1.15(+2.99%) |
Oct 10, 2019 | 37.77 | 38.60 | 37.77 | 38.37 | 433,399 | +0.66(+1.75%) |
Oct 09, 2019 | 37.98 | 37.98 | 37.23 | 37.71 | 403,164 | +0.05(+0.12%) |
Oct 08, 2019 | 37.97 | 38.14 | 37.57 | 37.66 | 646,636 | -0.84(-2.19%) |
Oct 07, 2019 | 38.40 | 38.90 | 38.16 | 38.51 | 519,997 | +0.11(+0.29%) |
Oct 04, 2019 | 38.17 | 38.45 | 37.80 | 38.40 | 288,598 | +0.27(+0.70%) |
Oct 03, 2019 | 37.62 | 38.14 | 37.09 | 38.13 | 347,575 | +0.32(+0.85%) |
Oct 02, 2019 | 37.73 | 37.99 | 37.16 | 37.81 | 575,440 | -0.47(-1.22%) |
Oct 01, 2019 | 40.35 | 40.69 | 38.25 | 38.28 | 369,476 | -1.66(-4.16%) |
Sep 30, 2019 | 39.48 | 40.06 | 39.19 | 39.94 | 571,055 | +0.56(+1.42%) |
Sep 27, 2019 | 40.07 | 40.41 | 39.13 | 39.38 | 587,002 | -0.50(-1.24%) |
Sep 26, 2019 | 39.05 | 40.14 | 38.70 | 39.87 | 697,674 | -0.33(-0.82%) |
Sep 25, 2019 | 39.42 | 40.43 | 39.39 | 40.20 | 486,284 | +0.78(+1.98%) |
Sep 24, 2019 | 40.31 | 40.46 | 39.39 | 39.42 | 501,271 | -0.89(-2.21%) |
Sep 23, 2019 | 40.10 | 40.74 | 40.02 | 40.31 | 486,600 | -0.27(-0.66%) |
Sep 20, 2019 | 40.85 | 41.15 | 40.50 | 40.58 | 819,167 | -0.12(-0.29%) |
Sep 19, 2019 | 40.81 | 41.29 | 40.58 | 40.70 | 673,056 | -0.17(-0.40%) |
Sep 18, 2019 | 40.66 | 40.95 | 40.08 | 40.86 | 472,248 | +0.03(+0.07%) |
Sep 17, 2019 | 40.99 | 41.07 | 40.27 | 40.84 | 634,734 | -0.50(-1.22%) |
Sep 16, 2019 | 41.02 | 41.41 | 40.73 | 41.34 | 597,665 | +0.38(+0.92%) |
Sep 13, 2019 | 41.39 | 41.70 | 40.62 | 40.97 | 558,458 | +0.18(+0.45%) |
Sep 12, 2019 | 41.44 | 41.62 | 40.19 | 40.78 | 962,584 | -0.68(-1.64%) |
Sep 11, 2019 | 40.87 | 41.51 | 40.14 | 41.46 | 553,228 | +0.83(+2.03%) |
Sep 10, 2019 | 38.76 | 40.66 | 38.07 | 40.63 | 721,510 | +2.03(+5.25%) |
Sep 09, 2019 | 37.89 | 38.81 | 37.68 | 38.61 | 848,967 | +0.97(+2.59%) |
Sep 06, 2019 | 37.72 | 38.01 | 37.27 | 37.63 | 564,450 | +0.10(+0.27%) |
Sep 05, 2019 | 36.77 | 37.84 | 36.72 | 37.53 | 563,483 | +1.44(+3.99%) |
Sep 04, 2019 | 35.96 | 36.40 | 35.90 | 36.09 | 344,379 | +0.48(+1.34%) |