Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.25 | 43.36 | 42.76 | 43.05 | 693,496 | -0.28(-0.64%) |
Nov 27, 2019 | 43.34 | 43.80 | 43.17 | 43.32 | 973,379 | +0.20(+0.46%) |
Nov 26, 2019 | 43.63 | 43.94 | 42.79 | 43.13 | 1,812,448 | -0.54(-1.25%) |
Nov 25, 2019 | 44.35 | 44.35 | 43.50 | 43.67 | 1,516,198 | -0.60(-1.36%) |
Nov 22, 2019 | 44.12 | 44.58 | 43.98 | 44.27 | 693,741 | +0.22(+0.51%) |
Nov 21, 2019 | 44.73 | 44.80 | 43.88 | 44.05 | 878,404 | -0.73(-1.63%) |
Nov 20, 2019 | 45.27 | 45.53 | 44.29 | 44.78 | 1,260,399 | +0.13(+0.28%) |
Nov 19, 2019 | 44.74 | 44.87 | 44.26 | 44.65 | 935,283 | -0.09(-0.20%) |
Nov 18, 2019 | 43.69 | 44.77 | 43.33 | 44.74 | 1,379,487 | +1.41(+3.25%) |
Nov 15, 2019 | 43.84 | 44.08 | 43.23 | 43.33 | 1,138,188 | -0.29(-0.67%) |
Nov 14, 2019 | 44.55 | 44.69 | 43.28 | 43.62 | 1,488,875 | -0.99(-2.22%) |
Nov 13, 2019 | 44.55 | 45.06 | 43.82 | 44.61 | 1,080,064 | +0.06(+0.13%) |
Nov 12, 2019 | 44.04 | 45.30 | 43.83 | 44.55 | 2,236,735 | +1.02(+2.34%) |
Nov 11, 2019 | 42.36 | 43.59 | 42.18 | 43.53 | 1,344,340 | +1.01(+2.38%) |
Nov 08, 2019 | 42.74 | 43.19 | 42.46 | 42.52 | 1,045,552 | -0.02(-0.05%) |
Nov 07, 2019 | 42.85 | 43.21 | 42.18 | 42.54 | 1,506,584 | -0.10(-0.23%) |
Nov 06, 2019 | 42.09 | 42.80 | 41.59 | 42.64 | 1,906,847 | +0.62(+1.48%) |
Nov 05, 2019 | 41.36 | 42.15 | 41.35 | 42.02 | 1,999,068 | +0.79(+1.91%) |
Nov 04, 2019 | 40.61 | 41.46 | 40.10 | 41.23 | 1,779,383 | +0.87(+2.17%) |
Nov 01, 2019 | 40.57 | 41.04 | 39.56 | 40.36 | 1,943,607 | -0.63(-1.54%) |
Oct 31, 2019 | 41.51 | 41.67 | 40.85 | 40.99 | 2,065,539 | -0.49(-1.17%) |
Oct 30, 2019 | 42.07 | 42.34 | 41.28 | 41.48 | 1,917,799 | -0.59(-1.41%) |
Oct 29, 2019 | 41.98 | 42.64 | 41.59 | 42.07 | 1,643,447 | -0.19(-0.46%) |
Oct 28, 2019 | 41.91 | 42.57 | 41.46 | 42.26 | 1,906,578 | +0.33(+0.79%) |
Oct 25, 2019 | 43.16 | 43.27 | 41.59 | 41.93 | 3,452,958 | -1.16(-2.68%) |
Oct 24, 2019 | 43.74 | 43.98 | 42.39 | 43.09 | 4,104,248 | -0.51(-1.18%) |
Oct 23, 2019 | 46.53 | 46.88 | 43.45 | 43.60 | 6,287,184 | -6.17(-12.40%) |
Oct 22, 2019 | 50.34 | 50.37 | 49.55 | 49.77 | 1,617,046 | -0.65(-1.29%) |
Oct 21, 2019 | 49.98 | 50.73 | 49.98 | 50.42 | 1,010,736 | +0.51(+1.01%) |
Oct 18, 2019 | 49.42 | 50.26 | 49.32 | 49.92 | 624,573 | +0.34(+0.69%) |
Oct 17, 2019 | 49.83 | 50.52 | 49.48 | 49.58 | 972,309 | +0.19(+0.39%) |
Oct 16, 2019 | 49.12 | 49.57 | 48.63 | 49.38 | 765,726 | +0.23(+0.47%) |
Oct 15, 2019 | 48.41 | 49.37 | 48.38 | 49.15 | 994,678 | +0.85(+1.77%) |
Oct 14, 2019 | 48.60 | 48.84 | 47.60 | 48.30 | 746,933 | -0.59(-1.21%) |
Oct 11, 2019 | 49.20 | 49.41 | 48.58 | 48.89 | 1,393,349 | -0.03(-0.06%) |
Oct 10, 2019 | 47.90 | 49.42 | 47.89 | 48.92 | 1,269,602 | +0.86(+1.80%) |
Oct 09, 2019 | 48.01 | 48.35 | 47.53 | 48.05 | 1,053,520 | +0.04(+0.08%) |
Oct 08, 2019 | 47.32 | 48.33 | 46.99 | 48.01 | 1,241,400 | +0.48(+1.00%) |
Oct 07, 2019 | 47.72 | 48.29 | 47.17 | 47.54 | 2,091,758 | -0.41(-0.85%) |
Oct 04, 2019 | 47.46 | 49.25 | 47.46 | 47.95 | 2,457,841 | +0.55(+1.17%) |
Oct 03, 2019 | 48.58 | 48.85 | 46.37 | 47.39 | 2,945,882 | -1.53(-3.12%) |
Oct 02, 2019 | 49.95 | 51.49 | 47.36 | 48.92 | 2,862,507 | -1.14(-2.27%) |
Oct 01, 2019 | 49.48 | 50.33 | 49.31 | 50.05 | 1,084,544 | +0.71(+1.44%) |
Sep 30, 2019 | 48.18 | 49.45 | 48.10 | 49.34 | 1,259,114 | +1.35(+2.81%) |
Sep 27, 2019 | 49.24 | 49.40 | 47.97 | 47.99 | 1,273,437 | -1.12(-2.27%) |
Sep 26, 2019 | 49.89 | 49.96 | 48.71 | 49.11 | 1,122,783 | -1.02(-2.04%) |
Sep 25, 2019 | 49.92 | 50.48 | 49.67 | 50.13 | 1,305,632 | +0.13(+0.25%) |
Sep 24, 2019 | 50.86 | 51.02 | 49.90 | 50.01 | 1,570,633 | -0.51(-1.02%) |
Sep 23, 2019 | 50.52 | 51.44 | 50.37 | 50.52 | 2,087,650 | -0.24(-0.48%) |
Sep 20, 2019 | 51.70 | 51.87 | 50.37 | 50.76 | 2,471,942 | -0.85(-1.64%) |
Sep 19, 2019 | 52.63 | 52.85 | 51.55 | 51.61 | 1,118,375 | -0.97(-1.85%) |
Sep 18, 2019 | 53.11 | 53.47 | 52.09 | 52.58 | 998,573 | -0.46(-0.86%) |
Sep 17, 2019 | 52.98 | 53.39 | 52.16 | 53.04 | 1,201,086 | -0.16(-0.29%) |
Sep 16, 2019 | 53.52 | 53.99 | 52.87 | 53.19 | 1,589,574 | -0.80(-1.48%) |
Sep 13, 2019 | 55.84 | 56.27 | 53.97 | 53.99 | 1,904,700 | -1.68(-3.02%) |
Sep 12, 2019 | 56.10 | 56.47 | 55.60 | 55.67 | 1,262,407 | -0.28(-0.50%) |
Sep 11, 2019 | 56.03 | 56.49 | 55.41 | 55.95 | 1,310,378 | +0.12(+0.21%) |
Sep 10, 2019 | 55.16 | 55.84 | 53.96 | 55.83 | 1,159,261 | +0.54(+0.98%) |
Sep 09, 2019 | 56.57 | 56.64 | 54.91 | 55.29 | 1,883,359 | -1.10(-1.95%) |
Sep 06, 2019 | 56.34 | 56.68 | 55.97 | 56.39 | 1,031,554 | +0.07(+0.12%) |
Sep 05, 2019 | 55.65 | 56.38 | 55.28 | 56.32 | 745,676 | +0.97(+1.76%) |
Sep 04, 2019 | 56.62 | 56.83 | 55.30 | 55.35 | 1,378,282 | -0.81(-1.44%) |