Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.07 | 48.23 | 47.64 | 47.78 | 324,000 | -0.54(-1.12%) |
Nov 27, 2019 | 48.71 | 48.89 | 48.27 | 48.32 | 164,300 | -0.43(-0.88%) |
Nov 26, 2019 | 49.00 | 49.14 | 48.33 | 48.75 | 378,402 | -0.30(-0.61%) |
Nov 25, 2019 | 47.72 | 49.56 | 47.71 | 49.05 | 387,432 | +1.49(+3.13%) |
Nov 22, 2019 | 47.59 | 47.73 | 47.18 | 47.56 | 170,200 | +0.01(+0.02%) |
Nov 21, 2019 | 47.64 | 47.83 | 47.38 | 47.55 | 201,391 | +0.00(+0.00%) |
Nov 20, 2019 | 46.68 | 47.79 | 45.54 | 47.55 | 298,161 | +0.54(+1.15%) |
Nov 19, 2019 | 47.56 | 47.95 | 46.74 | 47.01 | 214,643 | -0.37(-0.78%) |
Nov 18, 2019 | 47.43 | 47.66 | 46.85 | 47.38 | 310,414 | -0.22(-0.46%) |
Nov 15, 2019 | 48.03 | 48.37 | 47.37 | 47.60 | 234,100 | -0.16(-0.34%) |
Nov 14, 2019 | 46.94 | 47.78 | 46.94 | 47.76 | 252,340 | +0.80(+1.70%) |
Nov 13, 2019 | 47.26 | 47.61 | 46.68 | 46.96 | 391,734 | -0.71(-1.49%) |
Nov 12, 2019 | 46.57 | 47.67 | 46.51 | 47.67 | 289,417 | +1.13(+2.43%) |
Nov 11, 2019 | 45.99 | 46.55 | 45.63 | 46.54 | 251,047 | +0.17(+0.37%) |
Nov 08, 2019 | 45.88 | 47.12 | 45.79 | 46.37 | 627,400 | +0.57(+1.24%) |
Nov 07, 2019 | 46.64 | 46.64 | 45.76 | 45.80 | 543,611 | -0.40(-0.87%) |
Nov 06, 2019 | 46.08 | 46.62 | 45.71 | 46.20 | 738,041 | +0.12(+0.26%) |
Nov 05, 2019 | 47.18 | 47.33 | 45.68 | 46.08 | 469,658 | -1.01(-2.14%) |
Nov 04, 2019 | 47.05 | 48.14 | 46.83 | 47.09 | 479,695 | +0.50(+1.07%) |
Nov 01, 2019 | 45.87 | 46.66 | 45.15 | 46.59 | 802,100 | +1.05(+2.31%) |
Oct 31, 2019 | 47.11 | 48.03 | 45.34 | 45.54 | 843,127 | +2.85(+6.68%) |
Oct 30, 2019 | 42.57 | 43.26 | 42.05 | 42.69 | 276,830 | +0.17(+0.40%) |
Oct 29, 2019 | 42.42 | 42.81 | 42.41 | 42.52 | 268,860 | +0.12(+0.28%) |
Oct 28, 2019 | 42.82 | 43.17 | 42.38 | 42.40 | 224,245 | -0.31(-0.73%) |
Oct 25, 2019 | 42.20 | 42.87 | 42.20 | 42.71 | 163,200 | +0.39(+0.92%) |
Oct 24, 2019 | 42.31 | 42.43 | 41.65 | 42.32 | 210,178 | +0.37(+0.88%) |
Oct 23, 2019 | 41.48 | 42.05 | 41.23 | 41.95 | 185,074 | +0.47(+1.13%) |
Oct 22, 2019 | 41.56 | 41.83 | 41.12 | 41.48 | 201,938 | +0.15(+0.36%) |
Oct 21, 2019 | 41.39 | 41.94 | 41.30 | 41.33 | 192,758 | +0.42(+1.03%) |
Oct 18, 2019 | 40.01 | 41.14 | 40.01 | 40.91 | 228,000 | +0.61(+1.51%) |
Oct 17, 2019 | 39.51 | 40.56 | 39.51 | 40.30 | 186,139 | +1.09(+2.78%) |
Oct 16, 2019 | 39.17 | 39.84 | 39.17 | 39.21 | 190,038 | -0.20(-0.51%) |
Oct 15, 2019 | 38.73 | 39.44 | 38.47 | 39.41 | 164,094 | +0.74(+1.91%) |
Oct 14, 2019 | 38.55 | 38.79 | 38.06 | 38.67 | 177,486 | -0.01(-0.03%) |
Oct 11, 2019 | 38.79 | 39.57 | 38.50 | 38.68 | 451,900 | +0.61(+1.60%) |
Oct 10, 2019 | 37.18 | 38.23 | 37.00 | 38.07 | 299,547 | +1.07(+2.89%) |
Oct 09, 2019 | 37.22 | 37.22 | 36.52 | 37.00 | 397,281 | +0.20(+0.54%) |
Oct 08, 2019 | 37.92 | 37.92 | 36.71 | 36.80 | 186,765 | -1.58(-4.12%) |
Oct 07, 2019 | 39.02 | 39.02 | 38.35 | 38.38 | 371,139 | -0.91(-2.32%) |
Oct 04, 2019 | 38.82 | 39.29 | 38.77 | 39.29 | 144,100 | +0.41(+1.05%) |
Oct 03, 2019 | 38.73 | 39.06 | 38.18 | 38.88 | 140,935 | -0.13(-0.33%) |
Oct 02, 2019 | 38.72 | 39.02 | 38.33 | 39.01 | 272,216 | -0.09(-0.23%) |
Oct 01, 2019 | 40.31 | 41.09 | 39.10 | 39.10 | 192,887 | -0.91(-2.27%) |
Sep 30, 2019 | 40.30 | 40.76 | 39.79 | 40.01 | 313,901 | -0.29(-0.72%) |
Sep 27, 2019 | 40.60 | 40.74 | 40.12 | 40.30 | 282,900 | -0.30(-0.74%) |
Sep 26, 2019 | 40.66 | 41.00 | 40.52 | 40.60 | 381,949 | -0.20(-0.49%) |
Sep 25, 2019 | 39.99 | 40.98 | 39.84 | 40.80 | 608,273 | +0.80(+2.00%) |
Sep 24, 2019 | 40.35 | 40.61 | 39.59 | 40.00 | 349,678 | -0.39(-0.97%) |
Sep 23, 2019 | 40.49 | 40.99 | 40.22 | 40.39 | 263,328 | -0.41(-1.00%) |
Sep 20, 2019 | 41.55 | 41.61 | 40.65 | 40.80 | 598,100 | -0.61(-1.47%) |
Sep 19, 2019 | 41.50 | 41.78 | 41.28 | 41.41 | 255,547 | -0.06(-0.14%) |
Sep 18, 2019 | 41.35 | 41.76 | 41.20 | 41.47 | 235,004 | -0.03(-0.07%) |
Sep 17, 2019 | 41.04 | 41.52 | 40.92 | 41.50 | 173,387 | +0.20(+0.48%) |
Sep 16, 2019 | 40.86 | 41.66 | 40.44 | 41.30 | 174,356 | +0.23(+0.56%) |
Sep 13, 2019 | 41.12 | 41.50 | 40.90 | 41.07 | 382,700 | +0.30(+0.74%) |
Sep 12, 2019 | 40.00 | 40.88 | 39.87 | 40.77 | 247,356 | +0.76(+1.90%) |
Sep 11, 2019 | 39.63 | 40.19 | 39.37 | 40.01 | 425,650 | +0.52(+1.32%) |
Sep 10, 2019 | 39.46 | 39.60 | 38.88 | 39.49 | 218,972 | +0.00(+0.00%) |
Sep 09, 2019 | 38.87 | 39.56 | 38.79 | 39.49 | 153,924 | +0.75(+1.94%) |
Sep 06, 2019 | 38.86 | 38.99 | 38.50 | 38.74 | 168,200 | -0.03(-0.08%) |
Sep 05, 2019 | 38.47 | 38.97 | 38.31 | 38.77 | 256,680 | +0.88(+2.32%) |
Sep 04, 2019 | 37.99 | 38.06 | 37.74 | 37.89 | 287,099 | +0.33(+0.88%) |