Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.70 | 47.02 | 46.70 | 46.92 | 1,418 | +0.10(+0.21%) |
Nov 27, 2019 | 47.17 | 47.17 | 46.82 | 46.82 | 4,801 | -0.21(-0.44%) |
Nov 26, 2019 | 46.97 | 47.21 | 46.92 | 47.03 | 5,229 | -0.05(-0.11%) |
Nov 25, 2019 | 46.34 | 47.08 | 46.34 | 47.08 | 8,807 | +0.72(+1.54%) |
Nov 22, 2019 | 46.24 | 46.37 | 46.19 | 46.37 | 2,073 | -0.00(-0.01%) |
Nov 21, 2019 | 46.36 | 46.46 | 46.09 | 46.37 | 7,222 | -0.02(-0.04%) |
Nov 20, 2019 | 46.10 | 46.61 | 46.10 | 46.39 | 9,277 | +0.01(+0.03%) |
Nov 19, 2019 | 46.30 | 46.51 | 46.25 | 46.37 | 4,311 | +0.10(+0.22%) |
Nov 18, 2019 | 46.40 | 46.46 | 46.17 | 46.27 | 6,205 | -0.10(-0.22%) |
Nov 15, 2019 | 46.11 | 46.37 | 46.11 | 46.37 | 2,619 | -0.17(-0.37%) |
Nov 14, 2019 | 46.40 | 46.74 | 46.40 | 46.55 | 1,705 | -0.13(-0.27%) |
Nov 13, 2019 | 46.70 | 46.70 | 46.39 | 46.68 | 8,508 | -0.28(-0.60%) |
Nov 12, 2019 | 47.02 | 47.13 | 46.86 | 46.96 | 2,475 | +0.02(+0.05%) |
Nov 11, 2019 | 47.17 | 47.17 | 46.87 | 46.94 | 1,210 | -0.28(-0.59%) |
Nov 08, 2019 | 47.13 | 47.29 | 47.12 | 47.22 | 1,418 | +0.25(+0.53%) |
Nov 07, 2019 | 47.25 | 47.55 | 46.90 | 46.97 | 8,170 | -0.44(-0.93%) |
Nov 06, 2019 | 48.14 | 48.14 | 47.40 | 47.41 | 2,788 | -0.93(-1.92%) |
Nov 05, 2019 | 48.57 | 48.60 | 48.23 | 48.34 | 2,977 | -0.09(-0.19%) |
Nov 04, 2019 | 48.81 | 48.95 | 48.27 | 48.43 | 5,626 | -0.10(-0.22%) |
Nov 01, 2019 | 48.66 | 48.66 | 48.53 | 48.53 | 2,728 | +0.02(+0.04%) |
Oct 31, 2019 | 48.54 | 48.56 | 48.20 | 48.51 | 1,129 | +0.00(+0.01%) |
Oct 30, 2019 | 48.53 | 48.53 | 48.41 | 48.51 | 1,233 | -0.16(-0.34%) |
Oct 29, 2019 | 48.52 | 48.67 | 48.52 | 48.67 | 4,658 | -0.11(-0.22%) |
Oct 28, 2019 | 48.06 | 49.06 | 48.06 | 48.78 | 3,040 | +0.39(+0.80%) |
Oct 25, 2019 | 48.49 | 48.59 | 48.39 | 48.39 | 1,746 | -0.13(-0.28%) |
Oct 24, 2019 | 48.33 | 48.67 | 48.33 | 48.53 | 3,260 | +0.28(+0.58%) |
Oct 23, 2019 | 48.35 | 48.48 | 48.25 | 48.25 | 1,130 | +0.05(+0.10%) |
Oct 22, 2019 | 48.21 | 48.42 | 48.20 | 48.20 | 2,878 | -0.10(-0.21%) |
Oct 21, 2019 | 48.24 | 48.39 | 47.98 | 48.31 | 7,166 | +0.29(+0.61%) |
Oct 18, 2019 | 48.03 | 48.03 | 47.92 | 48.01 | 1,091 | -0.21(-0.44%) |
Oct 17, 2019 | 47.26 | 48.23 | 47.26 | 48.23 | 5,389 | +0.69(+1.45%) |
Oct 16, 2019 | 47.63 | 47.63 | 47.46 | 47.54 | 5,084 | +0.02(+0.04%) |
Oct 15, 2019 | 47.09 | 47.63 | 47.09 | 47.52 | 1,789 | +0.41(+0.88%) |
Oct 14, 2019 | 47.25 | 47.25 | 47.01 | 47.11 | 2,338 | -0.62(-1.31%) |
Oct 11, 2019 | 47.05 | 47.82 | 47.05 | 47.73 | 3,164 | +0.78(+1.65%) |
Oct 10, 2019 | 46.83 | 46.96 | 46.83 | 46.96 | 2,268 | -0.09(-0.19%) |
Oct 09, 2019 | 46.77 | 47.09 | 46.77 | 47.04 | 3,796 | +0.37(+0.79%) |
Oct 08, 2019 | 47.06 | 47.06 | 46.44 | 46.68 | 3,279 | -0.64(-1.36%) |
Oct 07, 2019 | 46.58 | 47.32 | 46.58 | 47.32 | 6,007 | +0.52(+1.12%) |
Oct 04, 2019 | 46.77 | 46.80 | 46.77 | 46.80 | 1,746 | +0.01(+0.02%) |
Oct 03, 2019 | 46.84 | 46.91 | 46.54 | 46.79 | 3,841 | -0.25(-0.54%) |
Oct 02, 2019 | 47.17 | 47.17 | 46.82 | 47.04 | 5,462 | -0.62(-1.29%) |
Oct 01, 2019 | 48.25 | 48.43 | 47.66 | 47.66 | 1,608 | -0.65(-1.35%) |
Sep 30, 2019 | 48.53 | 48.57 | 48.22 | 48.31 | 1,656 | +0.03(+0.06%) |
Sep 27, 2019 | 48.99 | 49.09 | 48.28 | 48.28 | 1,964 | -0.72(-1.48%) |
Sep 26, 2019 | 48.75 | 49.01 | 48.75 | 49.00 | 2,271 | -0.09(-0.19%) |
Sep 25, 2019 | 48.88 | 49.10 | 48.88 | 49.10 | 1,456 | +0.36(+0.73%) |
Sep 24, 2019 | 49.21 | 49.29 | 48.74 | 48.74 | 9,557 | -0.57(-1.15%) |
Sep 23, 2019 | 49.06 | 49.44 | 49.05 | 49.31 | 7,689 | +0.25(+0.51%) |
Sep 20, 2019 | 49.10 | 49.18 | 48.89 | 49.06 | 3,290 | -0.05(-0.09%) |
Sep 19, 2019 | 49.20 | 49.20 | 49.02 | 49.10 | 2,156 | +0.06(+0.13%) |
Sep 18, 2019 | 49.19 | 49.30 | 48.96 | 49.04 | 2,153 | -0.23(-0.46%) |
Sep 17, 2019 | 49.43 | 49.57 | 49.19 | 49.27 | 4,580 | -0.54(-1.09%) |
Sep 16, 2019 | 49.76 | 49.81 | 49.62 | 49.81 | 7,471 | -0.50(-1.00%) |
Sep 13, 2019 | 50.42 | 50.42 | 50.31 | 50.31 | 1,974 | -0.21(-0.41%) |
Sep 12, 2019 | 50.54 | 50.54 | 50.36 | 50.52 | 3,171 | +0.10(+0.19%) |
Sep 11, 2019 | 49.64 | 50.48 | 49.64 | 50.42 | 9,696 | +1.00(+2.02%) |
Sep 10, 2019 | 49.09 | 49.42 | 49.08 | 49.42 | 28,181 | +0.48(+0.99%) |
Sep 09, 2019 | 48.58 | 48.95 | 48.58 | 48.94 | 1,761 | +0.31(+0.63%) |
Sep 06, 2019 | 48.78 | 48.94 | 48.59 | 48.63 | 3,071 | -0.24(-0.48%) |
Sep 05, 2019 | 48.59 | 48.99 | 48.59 | 48.87 | 3,036 | +0.26(+0.54%) |
Sep 04, 2019 | 48.62 | 48.62 | 48.44 | 48.61 | 1,263 | +0.33(+0.69%) |