Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.19 | 44.19 | 44.14 | 44.19 | 668 | -0.46(-1.03%) |
Nov 27, 2019 | 44.54 | 44.67 | 44.52 | 44.65 | 4,456 | -0.01(-0.03%) |
Nov 26, 2019 | 44.60 | 44.67 | 44.52 | 44.67 | 3,135 | -0.23(-0.52%) |
Nov 25, 2019 | 44.70 | 44.98 | 44.70 | 44.90 | 11,218 | +0.24(+0.54%) |
Nov 22, 2019 | 44.65 | 44.66 | 44.64 | 44.66 | 3,342 | -0.00(-0.00%) |
Nov 21, 2019 | 44.63 | 44.66 | 44.55 | 44.66 | 1,115 | -0.12(-0.27%) |
Nov 20, 2019 | 44.77 | 44.85 | 44.72 | 44.79 | 2,951 | -0.13(-0.29%) |
Nov 19, 2019 | 44.86 | 44.97 | 44.86 | 44.92 | 1,884 | +0.01(+0.03%) |
Nov 18, 2019 | 44.98 | 45.02 | 44.91 | 44.91 | 1,588 | -0.15(-0.34%) |
Nov 15, 2019 | 45.10 | 45.11 | 45.06 | 45.06 | 11,921 | +0.59(+1.32%) |
Nov 14, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 1,373 | -0.02(-0.05%) |
Nov 13, 2019 | 44.36 | 44.53 | 44.36 | 44.49 | 3,116 | -0.27(-0.59%) |
Nov 12, 2019 | 44.85 | 44.85 | 44.73 | 44.76 | 2,564 | -0.23(-0.50%) |
Nov 11, 2019 | 44.84 | 44.99 | 44.84 | 44.99 | 11,805 | -0.22(-0.49%) |
Nov 08, 2019 | 45.29 | 45.35 | 45.21 | 45.21 | 2,785 | -0.54(-1.19%) |
Nov 07, 2019 | 45.83 | 45.92 | 45.75 | 45.75 | 4,208 | +0.25(+0.54%) |
Nov 06, 2019 | 45.65 | 45.65 | 45.43 | 45.50 | 9,635 | -0.10(-0.21%) |
Nov 05, 2019 | 45.75 | 45.75 | 45.59 | 45.60 | 2,037 | +0.20(+0.44%) |
Nov 04, 2019 | 45.42 | 45.47 | 45.40 | 45.40 | 1,974 | +0.36(+0.81%) |
Nov 01, 2019 | 44.88 | 45.07 | 44.88 | 45.04 | 1,782 | +0.64(+1.45%) |
Oct 31, 2019 | 44.43 | 44.43 | 44.35 | 44.40 | 2,816 | -0.21(-0.47%) |
Oct 30, 2019 | 44.52 | 44.62 | 44.51 | 44.61 | 3,303 | -0.04(-0.09%) |
Oct 29, 2019 | 44.52 | 44.65 | 44.52 | 44.65 | 646 | -0.14(-0.31%) |
Oct 28, 2019 | 44.71 | 44.79 | 44.71 | 44.79 | 1,202 | +0.19(+0.42%) |
Oct 25, 2019 | 44.37 | 44.60 | 44.37 | 44.60 | 1,894 | +0.14(+0.31%) |
Oct 24, 2019 | 44.46 | 44.46 | 44.46 | 44.46 | 756 | +0.04(+0.09%) |
Oct 23, 2019 | 44.32 | 44.42 | 44.32 | 44.42 | 1,304 | +0.09(+0.20%) |
Oct 22, 2019 | 44.42 | 44.42 | 44.33 | 44.33 | 542 | +0.33(+0.75%) |
Oct 21, 2019 | 43.98 | 44.00 | 43.98 | 44.00 | 1,625 | +0.26(+0.58%) |
Oct 18, 2019 | 43.68 | 43.81 | 43.66 | 43.75 | 1,559 | -0.06(-0.14%) |
Oct 17, 2019 | 43.91 | 43.91 | 43.80 | 43.81 | 8,378 | +0.47(+1.08%) |
Oct 16, 2019 | 43.34 | 43.34 | 43.34 | 43.34 | 299 | -0.14(-0.31%) |
Oct 15, 2019 | 43.46 | 43.48 | 43.44 | 43.48 | 972 | +0.31(+0.72%) |
Oct 14, 2019 | 43.30 | 43.30 | 43.16 | 43.16 | 1,321 | -0.35(-0.80%) |
Oct 11, 2019 | 43.41 | 43.51 | 43.39 | 43.51 | 3,676 | +0.71(+1.65%) |
Oct 10, 2019 | 42.80 | 42.80 | 42.80 | 42.80 | 111 | +0.27(+0.64%) |
Oct 09, 2019 | 42.46 | 42.58 | 42.40 | 42.53 | 9,351 | +0.35(+0.83%) |
Oct 08, 2019 | 42.26 | 42.38 | 42.18 | 42.18 | 3,047 | -0.15(-0.35%) |
Oct 07, 2019 | 42.49 | 42.59 | 42.33 | 42.33 | 1,267 | -0.39(-0.92%) |
Oct 04, 2019 | 42.44 | 42.74 | 42.44 | 42.72 | 12,367 | +0.47(+1.10%) |
Oct 03, 2019 | 42.21 | 42.26 | 42.03 | 42.26 | 1,168 | +0.37(+0.88%) |
Oct 02, 2019 | 41.99 | 41.99 | 41.89 | 41.89 | 506 | -0.62(-1.46%) |
Oct 01, 2019 | 42.67 | 42.67 | 42.51 | 42.51 | 459 | -0.31(-0.71%) |
Sep 30, 2019 | 42.82 | 42.87 | 42.81 | 42.81 | 2,023 | +0.17(+0.40%) |
Sep 27, 2019 | 42.91 | 42.95 | 42.53 | 42.64 | 1,671 | -0.30(-0.70%) |
Sep 26, 2019 | 42.94 | 42.94 | 42.94 | 42.94 | 115 | +0.32(+0.75%) |
Sep 25, 2019 | 42.62 | 42.62 | 42.62 | 42.62 | 242 | -0.37(-0.86%) |
Sep 24, 2019 | 43.26 | 43.26 | 42.96 | 42.99 | 1,857 | -0.17(-0.40%) |
Sep 23, 2019 | 42.92 | 43.16 | 42.92 | 43.16 | 785 | +0.14(+0.32%) |
Sep 20, 2019 | 43.03 | 43.03 | 43.03 | 71 | +0.00(+0.00%) | |
Sep 19, 2019 | 43.14 | 43.14 | 43.03 | 43.03 | 603 | -0.11(-0.25%) |
Sep 18, 2019 | 43.13 | 43.14 | 43.13 | 43.14 | 530 | +0.28(+0.65%) |
Sep 17, 2019 | 42.86 | 42.86 | 42.86 | 42.86 | 158 | -0.28(-0.66%) |
Sep 16, 2019 | 43.10 | 43.15 | 43.10 | 43.14 | 3,343 | -0.30(-0.69%) |
Sep 13, 2019 | 43.42 | 43.44 | 43.39 | 43.44 | 3,565 | +0.04(+0.08%) |
Sep 12, 2019 | 43.24 | 43.40 | 43.24 | 43.40 | 928 | +0.51(+1.19%) |
Sep 11, 2019 | 42.90 | 42.91 | 42.85 | 42.89 | 4,872 | +0.46(+1.09%) |
Sep 10, 2019 | 42.43 | 42.43 | 42.43 | 42.43 | 1,283 | -0.01(-0.02%) |
Sep 09, 2019 | 42.44 | 42.44 | 42.44 | 189 | +0.00(+0.00%) | |
Sep 06, 2019 | 42.48 | 42.56 | 42.44 | 42.44 | 3,342 | +0.19(+0.46%) |
Sep 05, 2019 | 42.23 | 42.25 | 42.23 | 42.25 | 353 | +0.47(+1.13%) |
Sep 04, 2019 | 41.65 | 41.78 | 41.65 | 41.78 | 12,225 | +0.66(+1.61%) |