Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.67 | 46.67 | 45.52 | 46.53 | 742,978 | +1.18(+2.60%) |
Nov 27, 2019 | 45.15 | 45.53 | 44.76 | 45.36 | 910,631 | -0.07(-0.15%) |
Nov 26, 2019 | 45.28 | 45.51 | 44.73 | 45.43 | 1,581,835 | +0.34(+0.76%) |
Nov 25, 2019 | 46.19 | 46.69 | 45.08 | 45.08 | 1,486,003 | -1.43(-3.08%) |
Nov 22, 2019 | 46.76 | 46.95 | 46.16 | 46.52 | 957,685 | -0.13(-0.28%) |
Nov 21, 2019 | 46.71 | 47.31 | 46.59 | 46.65 | 1,119,440 | -0.32(-0.68%) |
Nov 20, 2019 | 46.94 | 47.11 | 46.07 | 46.97 | 1,960,002 | +0.29(+0.63%) |
Nov 19, 2019 | 45.96 | 47.15 | 45.91 | 46.67 | 1,625,045 | +0.69(+1.50%) |
Nov 18, 2019 | 45.36 | 46.33 | 45.36 | 45.98 | 1,798,004 | +0.53(+1.18%) |
Nov 15, 2019 | 45.66 | 46.32 | 45.40 | 45.45 | 1,066,674 | -0.47(-1.01%) |
Nov 14, 2019 | 46.08 | 46.24 | 45.60 | 45.91 | 982,946 | +0.19(+0.42%) |
Nov 13, 2019 | 45.64 | 46.35 | 45.55 | 45.72 | 1,430,098 | +0.66(+1.46%) |
Nov 12, 2019 | 44.70 | 45.13 | 44.04 | 45.06 | 1,779,590 | +0.22(+0.50%) |
Nov 11, 2019 | 44.80 | 45.09 | 44.67 | 44.84 | 1,372,991 | +0.14(+0.31%) |
Nov 08, 2019 | 44.62 | 45.42 | 44.39 | 44.70 | 2,527,386 | -0.58(-1.28%) |
Nov 07, 2019 | 45.67 | 45.70 | 44.71 | 45.28 | 2,168,823 | -0.88(-1.90%) |
Nov 06, 2019 | 46.03 | 46.36 | 45.58 | 46.15 | 1,150,790 | +0.37(+0.81%) |
Nov 05, 2019 | 45.29 | 45.89 | 45.07 | 45.78 | 1,928,686 | -0.45(-0.97%) |
Nov 04, 2019 | 46.52 | 46.70 | 45.95 | 46.23 | 1,144,420 | -0.56(-1.19%) |
Nov 01, 2019 | 47.12 | 47.66 | 46.26 | 46.79 | 1,565,831 | -0.87(-1.82%) |
Oct 31, 2019 | 46.91 | 47.81 | 46.74 | 47.66 | 1,908,885 | +1.27(+2.74%) |
Oct 30, 2019 | 46.01 | 46.62 | 45.44 | 46.39 | 1,881,016 | +0.40(+0.88%) |
Oct 29, 2019 | 44.69 | 46.02 | 44.60 | 45.98 | 1,628,822 | +0.75(+1.66%) |
Oct 28, 2019 | 44.94 | 45.38 | 44.21 | 45.23 | 1,471,505 | -0.33(-0.73%) |
Oct 25, 2019 | 45.63 | 45.99 | 44.71 | 45.56 | 2,171,398 | +0.94(+2.10%) |
Oct 24, 2019 | 42.94 | 44.84 | 42.82 | 44.63 | 2,926,449 | +2.68(+6.40%) |
Oct 23, 2019 | 41.32 | 42.53 | 41.30 | 41.94 | 3,172,500 | +0.84(+2.04%) |
Oct 22, 2019 | 41.25 | 41.60 | 40.61 | 41.11 | 2,142,177 | -0.01(-0.02%) |
Oct 21, 2019 | 42.11 | 42.25 | 40.96 | 41.11 | 1,473,932 | -0.89(-2.12%) |
Oct 18, 2019 | 41.60 | 42.09 | 41.48 | 42.01 | 1,465,226 | +0.46(+1.10%) |
Oct 17, 2019 | 40.32 | 41.92 | 40.32 | 41.55 | 1,381,380 | +0.99(+2.45%) |
Oct 16, 2019 | 40.60 | 40.61 | 39.90 | 40.56 | 1,557,423 | +0.36(+0.91%) |
Oct 15, 2019 | 40.47 | 40.81 | 40.06 | 40.19 | 1,849,134 | -0.61(-1.50%) |
Oct 14, 2019 | 40.59 | 41.20 | 40.43 | 40.80 | 824,436 | +0.32(+0.79%) |
Oct 11, 2019 | 42.03 | 42.20 | 40.41 | 40.49 | 3,240,781 | -2.16(-5.07%) |
Oct 10, 2019 | 42.40 | 42.80 | 41.69 | 42.65 | 1,051,512 | +0.22(+0.51%) |
Oct 09, 2019 | 42.39 | 42.78 | 42.19 | 42.43 | 925,740 | -0.19(-0.44%) |
Oct 08, 2019 | 42.46 | 42.63 | 41.78 | 42.62 | 1,340,122 | +0.74(+1.76%) |
Oct 07, 2019 | 41.63 | 42.27 | 41.59 | 41.88 | 990,375 | -0.24(-0.57%) |
Oct 04, 2019 | 41.45 | 42.25 | 41.09 | 42.12 | 1,473,997 | +0.69(+1.67%) |
Oct 03, 2019 | 41.52 | 42.64 | 41.36 | 41.43 | 2,030,959 | -0.05(-0.13%) |
Oct 02, 2019 | 41.93 | 42.36 | 41.09 | 41.49 | 2,237,552 | +0.32(+0.77%) |
Oct 01, 2019 | 40.88 | 41.84 | 40.39 | 41.17 | 3,172,965 | -0.40(-0.95%) |
Sep 30, 2019 | 42.10 | 42.70 | 41.34 | 41.56 | 3,099,454 | -1.46(-3.39%) |
Sep 27, 2019 | 44.15 | 44.37 | 42.92 | 43.02 | 2,537,575 | -1.89(-4.21%) |
Sep 26, 2019 | 45.54 | 45.71 | 44.91 | 44.91 | 1,293,870 | -0.39(-0.86%) |
Sep 25, 2019 | 46.13 | 46.44 | 44.77 | 45.30 | 1,494,444 | -1.14(-2.45%) |
Sep 24, 2019 | 45.65 | 46.63 | 45.37 | 46.44 | 1,743,699 | +0.29(+0.64%) |
Sep 23, 2019 | 45.56 | 46.26 | 45.36 | 46.15 | 1,893,358 | +1.02(+2.27%) |
Sep 20, 2019 | 44.34 | 45.20 | 44.06 | 45.12 | 2,153,341 | +0.75(+1.70%) |
Sep 19, 2019 | 44.65 | 44.70 | 44.17 | 44.37 | 1,571,896 | +0.26(+0.60%) |
Sep 18, 2019 | 44.77 | 44.89 | 43.26 | 44.11 | 1,852,494 | -0.63(-1.40%) |
Sep 17, 2019 | 43.70 | 44.80 | 43.51 | 44.74 | 1,907,569 | +1.43(+3.29%) |
Sep 16, 2019 | 43.86 | 43.90 | 42.83 | 43.31 | 2,381,077 | +0.49(+1.14%) |
Sep 13, 2019 | 43.88 | 44.35 | 42.70 | 42.82 | 4,313,775 | -1.05(-2.40%) |
Sep 12, 2019 | 45.74 | 46.39 | 43.78 | 43.87 | 2,482,369 | -0.49(-1.10%) |
Sep 11, 2019 | 43.95 | 45.42 | 43.86 | 44.36 | 1,883,124 | +0.41(+0.94%) |
Sep 10, 2019 | 44.31 | 45.05 | 43.83 | 43.95 | 2,332,492 | -0.79(-1.77%) |
Sep 09, 2019 | 46.14 | 46.40 | 44.25 | 44.74 | 2,937,687 | -1.37(-2.98%) |
Sep 06, 2019 | 47.56 | 48.19 | 46.11 | 46.12 | 3,082,005 | -1.44(-3.03%) |
Sep 05, 2019 | 48.96 | 49.23 | 46.93 | 47.56 | 2,484,077 | -2.18(-4.38%) |
Sep 04, 2019 | 48.86 | 49.75 | 48.75 | 49.74 | 1,344,523 | +0.68(+1.39%) |