Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.86 | 47.07 | 46.71 | 47.03 | 38,663 | +0.17(+0.37%) |
Nov 27, 2019 | 46.73 | 46.96 | 46.51 | 46.86 | 102,622 | +0.33(+0.72%) |
Nov 26, 2019 | 46.68 | 46.87 | 46.39 | 46.52 | 111,572 | -0.05(-0.10%) |
Nov 25, 2019 | 45.83 | 46.98 | 45.68 | 46.57 | 149,751 | +0.85(+1.86%) |
Nov 22, 2019 | 46.46 | 46.46 | 45.70 | 45.72 | 89,399 | -0.53(-1.14%) |
Nov 21, 2019 | 47.13 | 47.13 | 46.09 | 46.25 | 159,287 | -0.74(-1.58%) |
Nov 20, 2019 | 46.36 | 47.12 | 46.15 | 47.00 | 169,029 | +0.41(+0.88%) |
Nov 19, 2019 | 45.43 | 46.67 | 45.43 | 46.59 | 161,320 | +1.02(+2.23%) |
Nov 18, 2019 | 45.54 | 45.66 | 45.39 | 45.57 | 87,746 | +0.03(+0.06%) |
Nov 15, 2019 | 46.17 | 46.20 | 45.39 | 45.54 | 102,622 | -0.62(-1.33%) |
Nov 14, 2019 | 46.68 | 46.69 | 45.73 | 46.16 | 186,328 | -0.48(-1.02%) |
Nov 13, 2019 | 46.88 | 47.10 | 46.57 | 46.64 | 107,329 | -0.36(-0.77%) |
Nov 12, 2019 | 46.69 | 47.23 | 46.34 | 47.00 | 109,402 | +0.31(+0.67%) |
Nov 11, 2019 | 46.62 | 47.00 | 46.17 | 46.69 | 211,013 | +0.32(+0.68%) |
Nov 08, 2019 | 46.10 | 46.53 | 46.10 | 46.37 | 199,618 | +0.26(+0.57%) |
Nov 07, 2019 | 47.41 | 47.52 | 45.85 | 46.10 | 157,458 | -1.01(-2.14%) |
Nov 06, 2019 | 46.65 | 47.45 | 46.43 | 47.11 | 151,371 | +0.61(+1.30%) |
Nov 05, 2019 | 46.32 | 46.74 | 46.11 | 46.51 | 260,183 | +0.21(+0.46%) |
Nov 04, 2019 | 45.94 | 46.57 | 45.36 | 46.29 | 247,150 | +0.82(+1.80%) |
Nov 01, 2019 | 45.29 | 47.60 | 44.19 | 45.47 | 416,627 | +3.46(+8.25%) |
Oct 31, 2019 | 42.20 | 42.39 | 41.67 | 42.01 | 169,448 | -0.29(-0.69%) |
Oct 30, 2019 | 42.06 | 42.44 | 41.86 | 42.30 | 89,801 | +0.16(+0.38%) |
Oct 29, 2019 | 41.55 | 42.34 | 41.45 | 42.14 | 123,775 | +0.54(+1.30%) |
Oct 28, 2019 | 41.38 | 41.88 | 41.29 | 41.60 | 104,110 | +0.30(+0.74%) |
Oct 25, 2019 | 41.84 | 41.84 | 41.23 | 41.30 | 73,042 | -0.67(-1.61%) |
Oct 24, 2019 | 42.61 | 42.61 | 41.85 | 41.97 | 104,335 | -0.58(-1.37%) |
Oct 23, 2019 | 42.91 | 42.91 | 42.30 | 42.55 | 95,429 | -0.45(-1.05%) |
Oct 22, 2019 | 43.31 | 43.45 | 43.00 | 43.00 | 98,525 | -0.30(-0.69%) |
Oct 21, 2019 | 43.11 | 43.58 | 42.97 | 43.30 | 120,521 | +0.34(+0.78%) |
Oct 18, 2019 | 42.73 | 43.04 | 42.51 | 42.96 | 114,629 | +0.10(+0.23%) |
Oct 17, 2019 | 42.49 | 42.95 | 42.33 | 42.86 | 92,910 | +0.38(+0.89%) |
Oct 16, 2019 | 42.00 | 42.61 | 42.00 | 42.49 | 96,240 | +0.39(+0.93%) |
Oct 15, 2019 | 42.19 | 42.66 | 41.97 | 42.10 | 126,004 | -0.10(-0.24%) |
Oct 14, 2019 | 42.18 | 42.61 | 41.97 | 42.20 | 73,409 | -0.07(-0.17%) |
Oct 11, 2019 | 42.57 | 43.02 | 42.20 | 42.27 | 79,393 | +0.05(+0.11%) |
Oct 10, 2019 | 42.88 | 43.03 | 42.20 | 42.22 | 107,353 | -0.64(-1.50%) |
Oct 09, 2019 | 43.82 | 43.82 | 42.79 | 42.86 | 90,141 | -0.77(-1.77%) |
Oct 08, 2019 | 44.44 | 44.75 | 43.57 | 43.64 | 227,118 | -1.06(-2.37%) |
Oct 07, 2019 | 44.70 | 45.05 | 44.34 | 44.69 | 141,611 | -0.15(-0.32%) |
Oct 04, 2019 | 44.12 | 44.87 | 44.12 | 44.84 | 146,084 | +0.83(+1.89%) |
Oct 03, 2019 | 43.25 | 44.08 | 43.15 | 44.01 | 214,648 | +0.71(+1.63%) |
Oct 02, 2019 | 43.21 | 43.48 | 42.89 | 43.30 | 325,806 | -0.22(-0.52%) |
Oct 01, 2019 | 43.75 | 44.14 | 43.36 | 43.52 | 187,497 | -0.19(-0.44%) |
Sep 30, 2019 | 43.68 | 44.24 | 43.60 | 43.72 | 221,954 | +0.07(+0.17%) |
Sep 27, 2019 | 44.11 | 44.14 | 43.46 | 43.64 | 99,355 | -0.42(-0.96%) |
Sep 26, 2019 | 44.25 | 44.50 | 43.90 | 44.07 | 90,676 | -0.28(-0.63%) |
Sep 25, 2019 | 44.25 | 44.67 | 44.24 | 44.34 | 168,722 | +0.11(+0.25%) |
Sep 24, 2019 | 44.30 | 44.50 | 44.07 | 44.23 | 176,603 | +0.05(+0.10%) |
Sep 23, 2019 | 44.21 | 44.53 | 44.05 | 44.19 | 197,268 | -0.19(-0.42%) |
Sep 20, 2019 | 43.64 | 44.52 | 43.53 | 44.37 | 458,063 | +0.71(+1.64%) |
Sep 19, 2019 | 43.68 | 44.17 | 43.61 | 43.66 | 182,835 | +0.01(+0.02%) |
Sep 18, 2019 | 44.26 | 44.58 | 43.46 | 43.65 | 274,115 | -0.52(-1.17%) |
Sep 17, 2019 | 43.94 | 44.48 | 43.90 | 44.17 | 144,971 | +0.32(+0.72%) |
Sep 16, 2019 | 44.10 | 44.10 | 43.73 | 43.85 | 244,500 | -0.49(-1.10%) |
Sep 13, 2019 | 44.23 | 44.50 | 43.78 | 44.34 | 147,747 | +0.24(+0.54%) |
Sep 12, 2019 | 44.71 | 44.77 | 43.86 | 44.10 | 224,398 | -0.44(-0.99%) |
Sep 11, 2019 | 43.84 | 44.79 | 43.54 | 44.54 | 124,217 | +0.86(+1.97%) |
Sep 10, 2019 | 44.35 | 44.55 | 43.50 | 43.68 | 247,408 | -0.69(-1.55%) |
Sep 09, 2019 | 44.82 | 44.92 | 44.02 | 44.37 | 107,208 | -0.44(-0.97%) |
Sep 06, 2019 | 44.87 | 45.47 | 44.76 | 44.81 | 93,457 | +0.00(+0.00%) |
Sep 05, 2019 | 45.30 | 45.43 | 44.63 | 44.81 | 164,443 | -0.15(-0.34%) |
Sep 04, 2019 | 45.02 | 45.11 | 44.58 | 44.96 | 108,597 | +0.25(+0.56%) |