Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.10 | 47.18 | 46.40 | 46.48 | 198,746 | -0.76(-1.60%) |
Nov 27, 2019 | 46.64 | 47.37 | 46.64 | 47.23 | 408,082 | +0.70(+1.50%) |
Nov 26, 2019 | 46.54 | 46.69 | 46.15 | 46.53 | 436,556 | +0.06(+0.13%) |
Nov 25, 2019 | 45.77 | 46.51 | 45.73 | 46.48 | 800,221 | +0.84(+1.85%) |
Nov 22, 2019 | 45.39 | 45.90 | 44.93 | 45.63 | 586,160 | +0.52(+1.15%) |
Nov 21, 2019 | 46.09 | 46.21 | 44.88 | 45.11 | 961,234 | -1.06(-2.30%) |
Nov 20, 2019 | 47.29 | 47.80 | 46.11 | 46.17 | 710,932 | -1.29(-2.71%) |
Nov 19, 2019 | 46.96 | 47.63 | 46.37 | 47.46 | 774,002 | +0.63(+1.34%) |
Nov 18, 2019 | 48.70 | 48.92 | 46.69 | 46.83 | 1,044,161 | -1.84(-3.77%) |
Nov 15, 2019 | 47.72 | 49.07 | 47.63 | 48.67 | 931,625 | +1.47(+3.12%) |
Nov 14, 2019 | 47.60 | 47.89 | 46.89 | 47.19 | 385,133 | -0.51(-1.07%) |
Nov 13, 2019 | 46.78 | 47.82 | 46.65 | 47.70 | 532,350 | +0.58(+1.23%) |
Nov 12, 2019 | 47.15 | 47.60 | 46.76 | 47.12 | 496,016 | +0.09(+0.19%) |
Nov 11, 2019 | 46.49 | 47.24 | 46.49 | 47.04 | 611,775 | +0.14(+0.29%) |
Nov 08, 2019 | 46.49 | 47.19 | 46.41 | 46.90 | 571,294 | +0.12(+0.25%) |
Nov 07, 2019 | 47.63 | 47.77 | 46.68 | 46.78 | 555,029 | -0.42(-0.89%) |
Nov 06, 2019 | 47.53 | 47.53 | 46.40 | 47.20 | 790,505 | -0.40(-0.85%) |
Nov 05, 2019 | 47.69 | 48.11 | 46.93 | 47.60 | 615,829 | +0.03(+0.06%) |
Nov 04, 2019 | 47.89 | 48.06 | 47.24 | 47.58 | 1,460,392 | +0.19(+0.39%) |
Nov 01, 2019 | 47.59 | 48.14 | 47.31 | 47.39 | 1,307,736 | +0.25(+0.52%) |
Oct 31, 2019 | 48.05 | 48.05 | 46.74 | 47.14 | 1,081,060 | -1.00(-2.08%) |
Oct 30, 2019 | 48.33 | 48.47 | 47.67 | 48.15 | 827,763 | -0.17(-0.35%) |
Oct 29, 2019 | 48.81 | 49.26 | 48.24 | 48.31 | 969,790 | -0.35(-0.73%) |
Oct 28, 2019 | 47.61 | 48.71 | 47.61 | 48.67 | 1,279,675 | +1.62(+3.44%) |
Oct 25, 2019 | 46.48 | 47.11 | 45.52 | 47.05 | 1,253,044 | +0.40(+0.86%) |
Oct 24, 2019 | 45.38 | 46.79 | 43.75 | 46.65 | 2,511,859 | -0.05(-0.10%) |
Oct 23, 2019 | 46.77 | 47.03 | 46.31 | 46.69 | 1,072,242 | -0.41(-0.87%) |
Oct 22, 2019 | 48.13 | 48.55 | 47.07 | 47.11 | 989,030 | -0.95(-1.98%) |
Oct 21, 2019 | 48.20 | 48.44 | 47.80 | 48.06 | 919,733 | +0.30(+0.63%) |
Oct 18, 2019 | 47.45 | 47.85 | 46.94 | 47.76 | 991,564 | +0.30(+0.63%) |
Oct 17, 2019 | 46.51 | 47.66 | 46.47 | 47.46 | 1,174,442 | +1.20(+2.59%) |
Oct 16, 2019 | 46.75 | 46.95 | 46.07 | 46.26 | 751,159 | -0.78(-1.67%) |
Oct 15, 2019 | 46.59 | 47.27 | 46.29 | 47.05 | 580,168 | +0.84(+1.83%) |
Oct 14, 2019 | 46.42 | 46.52 | 45.95 | 46.20 | 527,864 | -0.25(-0.53%) |
Oct 11, 2019 | 46.29 | 46.98 | 45.89 | 46.45 | 815,238 | +1.12(+2.47%) |
Oct 10, 2019 | 45.27 | 45.89 | 44.98 | 45.33 | 566,923 | +0.24(+0.52%) |
Oct 09, 2019 | 45.32 | 45.48 | 44.87 | 45.10 | 561,684 | +0.42(+0.94%) |
Oct 08, 2019 | 45.39 | 45.65 | 44.61 | 44.67 | 605,140 | -1.21(-2.63%) |
Oct 07, 2019 | 46.09 | 46.36 | 45.67 | 45.88 | 728,430 | -0.81(-1.74%) |
Oct 04, 2019 | 46.28 | 46.75 | 45.99 | 46.69 | 626,165 | +0.74(+1.60%) |
Oct 03, 2019 | 45.50 | 46.13 | 44.55 | 45.96 | 1,398,942 | +0.62(+1.36%) |
Oct 02, 2019 | 45.45 | 45.95 | 44.72 | 45.34 | 964,331 | -0.63(-1.37%) |
Oct 01, 2019 | 46.56 | 46.91 | 45.67 | 45.97 | 976,983 | -0.18(-0.38%) |
Sep 30, 2019 | 45.60 | 46.22 | 45.34 | 46.15 | 1,022,010 | +0.75(+1.66%) |
Sep 27, 2019 | 46.58 | 46.61 | 45.17 | 45.39 | 930,477 | -1.37(-2.94%) |
Sep 26, 2019 | 46.98 | 47.15 | 46.42 | 46.76 | 650,744 | -0.10(-0.21%) |
Sep 25, 2019 | 46.33 | 46.96 | 45.54 | 46.86 | 901,826 | +0.66(+1.42%) |
Sep 24, 2019 | 47.16 | 47.49 | 45.94 | 46.20 | 888,485 | -0.87(-1.85%) |
Sep 23, 2019 | 46.32 | 47.42 | 46.28 | 47.08 | 626,771 | +0.48(+1.03%) |
Sep 20, 2019 | 46.88 | 47.02 | 46.02 | 46.60 | 1,473,528 | -0.11(-0.23%) |
Sep 19, 2019 | 46.80 | 47.00 | 46.37 | 46.70 | 733,639 | +0.04(+0.08%) |
Sep 18, 2019 | 46.97 | 47.07 | 45.94 | 46.67 | 842,373 | +0.16(+0.34%) |
Sep 17, 2019 | 46.43 | 46.90 | 46.03 | 46.51 | 983,781 | +0.16(+0.34%) |
Sep 16, 2019 | 45.84 | 46.35 | 45.52 | 46.35 | 730,505 | +0.16(+0.34%) |
Sep 13, 2019 | 45.76 | 46.65 | 45.44 | 46.19 | 1,003,904 | +0.59(+1.29%) |
Sep 12, 2019 | 44.63 | 45.84 | 44.63 | 45.61 | 898,318 | +1.02(+2.29%) |
Sep 11, 2019 | 43.99 | 44.89 | 43.69 | 44.59 | 892,758 | +0.71(+1.61%) |
Sep 10, 2019 | 43.54 | 44.07 | 43.00 | 43.88 | 1,113,078 | +0.18(+0.40%) |
Sep 09, 2019 | 43.70 | 43.73 | 43.27 | 43.70 | 690,139 | +0.27(+0.63%) |
Sep 06, 2019 | 43.34 | 43.79 | 43.01 | 43.43 | 823,397 | +0.11(+0.25%) |
Sep 05, 2019 | 42.81 | 43.88 | 42.81 | 43.32 | 838,239 | +0.94(+2.22%) |
Sep 04, 2019 | 42.20 | 42.73 | 41.96 | 42.38 | 904,810 | +0.63(+1.50%) |