Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.50 | 47.50 | 46.69 | 46.97 | 46,409 | -0.53(-1.12%) |
Nov 27, 2019 | 47.76 | 47.80 | 46.67 | 47.51 | 90,824 | +0.02(+0.04%) |
Nov 26, 2019 | 46.18 | 47.68 | 46.00 | 47.49 | 111,589 | +0.87(+1.86%) |
Nov 25, 2019 | 45.78 | 46.76 | 45.78 | 46.62 | 234,183 | +0.97(+2.13%) |
Nov 22, 2019 | 46.91 | 47.18 | 45.55 | 45.65 | 87,674 | -1.41(-3.00%) |
Nov 21, 2019 | 49.20 | 49.29 | 46.67 | 47.06 | 117,727 | -1.80(-3.68%) |
Nov 20, 2019 | 49.16 | 49.41 | 47.98 | 48.86 | 155,678 | -0.30(-0.62%) |
Nov 19, 2019 | 49.08 | 49.30 | 48.81 | 49.16 | 73,684 | +0.28(+0.56%) |
Nov 18, 2019 | 48.61 | 49.23 | 48.18 | 48.89 | 125,474 | +0.42(+0.86%) |
Nov 15, 2019 | 48.37 | 48.56 | 47.91 | 48.47 | 59,114 | +0.45(+0.93%) |
Nov 14, 2019 | 47.47 | 48.38 | 47.31 | 48.02 | 77,903 | +0.70(+1.49%) |
Nov 13, 2019 | 47.94 | 47.94 | 46.68 | 47.31 | 84,355 | -0.37(-0.78%) |
Nov 12, 2019 | 46.02 | 48.42 | 46.02 | 47.69 | 151,467 | +1.68(+3.64%) |
Nov 11, 2019 | 46.53 | 47.13 | 45.45 | 46.01 | 105,587 | -0.49(-1.04%) |
Nov 08, 2019 | 45.76 | 46.62 | 45.74 | 46.50 | 58,484 | +0.57(+1.24%) |
Nov 07, 2019 | 46.30 | 46.64 | 45.58 | 45.92 | 53,887 | +0.08(+0.17%) |
Nov 06, 2019 | 46.48 | 47.10 | 45.40 | 45.85 | 104,474 | -0.64(-1.37%) |
Nov 05, 2019 | 47.40 | 47.81 | 46.09 | 46.49 | 118,426 | -0.57(-1.21%) |
Nov 04, 2019 | 46.99 | 47.48 | 46.75 | 47.06 | 117,608 | +0.70(+1.52%) |
Nov 01, 2019 | 46.67 | 46.99 | 45.93 | 46.35 | 122,219 | -0.16(-0.35%) |
Oct 31, 2019 | 41.20 | 47.54 | 41.20 | 46.51 | 209,319 | +4.44(+10.55%) |
Oct 30, 2019 | 41.94 | 42.31 | 41.20 | 42.08 | 94,234 | +0.36(+0.87%) |
Oct 29, 2019 | 40.20 | 42.08 | 40.06 | 41.71 | 123,818 | +1.22(+3.01%) |
Oct 28, 2019 | 40.10 | 40.83 | 39.85 | 40.50 | 87,353 | +0.50(+1.24%) |
Oct 25, 2019 | 39.10 | 40.15 | 38.95 | 40.00 | 70,769 | +0.80(+2.04%) |
Oct 24, 2019 | 38.70 | 39.26 | 38.30 | 39.20 | 55,558 | +0.59(+1.53%) |
Oct 23, 2019 | 38.45 | 38.97 | 38.45 | 38.61 | 72,601 | +0.00(+0.00%) |
Oct 22, 2019 | 38.70 | 38.84 | 38.24 | 38.61 | 78,306 | -0.10(-0.25%) |
Oct 21, 2019 | 38.39 | 38.98 | 38.39 | 38.70 | 97,428 | +0.51(+1.35%) |
Oct 18, 2019 | 37.42 | 38.27 | 37.20 | 38.19 | 82,844 | +0.61(+1.62%) |
Oct 17, 2019 | 37.11 | 37.66 | 37.09 | 37.58 | 60,987 | +0.63(+1.70%) |
Oct 16, 2019 | 36.41 | 37.29 | 36.41 | 36.95 | 62,060 | +0.50(+1.36%) |
Oct 15, 2019 | 36.81 | 37.29 | 36.19 | 36.46 | 111,518 | -0.40(-1.09%) |
Oct 14, 2019 | 36.79 | 37.04 | 36.51 | 36.86 | 25,021 | -0.03(-0.08%) |
Oct 11, 2019 | 37.26 | 37.73 | 36.74 | 36.89 | 106,994 | -0.15(-0.41%) |
Oct 10, 2019 | 36.99 | 37.45 | 36.81 | 37.04 | 46,271 | -0.11(-0.31%) |
Oct 09, 2019 | 37.65 | 37.70 | 37.01 | 37.15 | 55,778 | -0.19(-0.51%) |
Oct 08, 2019 | 37.36 | 37.76 | 37.18 | 37.34 | 85,826 | -0.34(-0.91%) |
Oct 07, 2019 | 37.62 | 37.95 | 37.46 | 37.69 | 88,278 | -0.08(-0.20%) |
Oct 04, 2019 | 37.43 | 37.94 | 37.01 | 37.76 | 69,404 | +0.43(+1.15%) |
Oct 03, 2019 | 37.15 | 37.69 | 36.80 | 37.33 | 110,721 | -0.01(-0.03%) |
Oct 02, 2019 | 36.26 | 37.42 | 35.63 | 37.34 | 127,523 | +0.86(+2.35%) |
Oct 01, 2019 | 37.22 | 37.63 | 36.48 | 36.49 | 78,459 | -0.56(-1.52%) |
Sep 30, 2019 | 36.78 | 37.85 | 36.44 | 37.05 | 123,630 | +0.14(+0.39%) |
Sep 27, 2019 | 36.56 | 37.18 | 36.11 | 36.91 | 145,109 | +0.42(+1.15%) |
Sep 26, 2019 | 36.64 | 36.86 | 35.82 | 36.49 | 68,947 | -0.02(-0.05%) |
Sep 25, 2019 | 35.54 | 36.61 | 35.34 | 36.51 | 88,272 | +0.90(+2.51%) |
Sep 24, 2019 | 35.74 | 36.41 | 35.10 | 35.61 | 56,072 | +0.02(+0.05%) |
Sep 23, 2019 | 35.22 | 36.42 | 35.10 | 35.59 | 105,415 | +0.45(+1.27%) |
Sep 20, 2019 | 35.23 | 35.62 | 34.51 | 35.14 | 137,234 | -0.11(-0.32%) |
Sep 19, 2019 | 35.92 | 35.92 | 35.15 | 35.26 | 57,194 | -0.41(-1.15%) |
Sep 18, 2019 | 35.48 | 35.90 | 35.25 | 35.67 | 102,401 | +0.23(+0.65%) |
Sep 17, 2019 | 35.03 | 35.50 | 34.71 | 35.44 | 52,538 | +0.24(+0.68%) |
Sep 16, 2019 | 35.40 | 35.53 | 35.05 | 35.20 | 42,172 | -0.35(-0.99%) |
Sep 13, 2019 | 35.50 | 36.18 | 35.50 | 35.55 | 59,219 | -0.10(-0.27%) |
Sep 12, 2019 | 34.46 | 35.77 | 34.08 | 35.65 | 77,701 | +0.91(+2.63%) |
Sep 11, 2019 | 33.82 | 35.00 | 33.67 | 34.73 | 83,925 | +1.10(+3.29%) |
Sep 10, 2019 | 35.22 | 35.39 | 33.63 | 33.63 | 158,721 | -1.63(-4.62%) |
Sep 09, 2019 | 34.63 | 35.99 | 34.47 | 35.26 | 44,644 | +0.79(+2.29%) |
Sep 06, 2019 | 35.33 | 35.51 | 34.42 | 34.47 | 41,159 | -0.55(-1.58%) |
Sep 05, 2019 | 34.12 | 35.98 | 34.04 | 35.02 | 62,301 | +1.35(+4.02%) |
Sep 04, 2019 | 34.00 | 34.30 | 33.44 | 33.67 | 45,295 | +0.00(+0.00%) |