Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.89 | 46.90 | 46.74 | 46.90 | 10,550 | -0.01(-0.02%) |
Nov 27, 2019 | 46.93 | 47.00 | 46.85 | 46.91 | 35,281 | -0.06(-0.13%) |
Nov 26, 2019 | 46.92 | 46.97 | 46.83 | 46.97 | 34,256 | +0.01(+0.02%) |
Nov 25, 2019 | 46.95 | 46.97 | 46.86 | 46.96 | 26,136 | -0.02(-0.04%) |
Nov 22, 2019 | 46.99 | 46.99 | 46.81 | 46.98 | 26,546 | -0.02(-0.04%) |
Nov 21, 2019 | 46.86 | 47.05 | 46.86 | 47.00 | 28,745 | +0.11(+0.23%) |
Nov 20, 2019 | 46.89 | 46.96 | 46.81 | 46.89 | 51,105 | +0.09(+0.19%) |
Nov 19, 2019 | 46.76 | 46.88 | 46.69 | 46.81 | 82,135 | -0.00(-0.01%) |
Nov 18, 2019 | 46.72 | 46.83 | 46.72 | 46.81 | 25,719 | -0.01(-0.03%) |
Nov 15, 2019 | 46.70 | 46.89 | 46.69 | 46.82 | 28,928 | +0.09(+0.19%) |
Nov 14, 2019 | 46.75 | 46.80 | 46.63 | 46.74 | 31,074 | +0.08(+0.17%) |
Nov 13, 2019 | 46.67 | 46.67 | 46.54 | 46.66 | 10,627 | +0.07(+0.14%) |
Nov 12, 2019 | 46.52 | 46.59 | 46.47 | 46.59 | 27,651 | +0.07(+0.14%) |
Nov 11, 2019 | 46.59 | 46.59 | 46.38 | 46.52 | 7,943 | +0.02(+0.04%) |
Nov 08, 2019 | 46.56 | 46.62 | 46.34 | 46.51 | 34,147 | -0.05(-0.11%) |
Nov 07, 2019 | 46.61 | 46.67 | 46.42 | 46.56 | 30,847 | -0.19(-0.40%) |
Nov 06, 2019 | 46.76 | 46.79 | 46.66 | 46.74 | 18,941 | +0.07(+0.15%) |
Nov 05, 2019 | 46.82 | 46.82 | 46.62 | 46.67 | 28,325 | -0.19(-0.40%) |
Nov 04, 2019 | 46.93 | 46.98 | 46.77 | 46.86 | 71,030 | -0.15(-0.32%) |
Nov 01, 2019 | 46.93 | 47.12 | 46.92 | 47.01 | 50,937 | +0.19(+0.40%) |
Oct 31, 2019 | 46.70 | 46.94 | 46.70 | 46.82 | 136,557 | +0.09(+0.19%) |
Oct 30, 2019 | 46.74 | 46.81 | 46.70 | 46.73 | 41,392 | -0.03(-0.06%) |
Oct 29, 2019 | 46.76 | 46.80 | 46.66 | 46.76 | 13,501 | -0.03(-0.06%) |
Oct 28, 2019 | 46.81 | 46.85 | 46.65 | 46.79 | 87,743 | -0.11(-0.22%) |
Oct 25, 2019 | 46.91 | 46.97 | 46.73 | 46.89 | 67,085 | -0.07(-0.15%) |
Oct 24, 2019 | 46.88 | 47.15 | 46.82 | 46.96 | 64,656 | +0.11(+0.24%) |
Oct 23, 2019 | 46.87 | 46.92 | 46.68 | 46.85 | 78,279 | +0.06(+0.13%) |
Oct 22, 2019 | 46.77 | 46.82 | 46.63 | 46.79 | 15,579 | +0.04(+0.08%) |
Oct 21, 2019 | 46.72 | 46.88 | 46.68 | 46.75 | 24,057 | -0.01(-0.03%) |
Oct 18, 2019 | 46.81 | 46.88 | 46.69 | 46.77 | 34,338 | -0.07(-0.16%) |
Oct 17, 2019 | 46.84 | 46.89 | 46.73 | 46.84 | 23,067 | -0.06(-0.13%) |
Oct 16, 2019 | 46.80 | 46.95 | 46.66 | 46.90 | 42,570 | +0.16(+0.34%) |
Oct 15, 2019 | 47.12 | 47.12 | 46.65 | 46.74 | 19,015 | -0.04(-0.09%) |
Oct 14, 2019 | 47.04 | 47.04 | 46.76 | 46.79 | 10,930 | +0.02(+0.05%) |
Oct 11, 2019 | 46.96 | 46.97 | 46.68 | 46.76 | 25,128 | -0.28(-0.60%) |
Oct 10, 2019 | 47.11 | 47.27 | 46.95 | 47.04 | 19,920 | -0.18(-0.37%) |
Oct 09, 2019 | 47.29 | 47.48 | 47.10 | 47.22 | 227,706 | -0.10(-0.20%) |
Oct 08, 2019 | 47.37 | 47.43 | 47.19 | 47.32 | 10,845 | +0.05(+0.11%) |
Oct 07, 2019 | 47.35 | 47.40 | 47.18 | 47.26 | 69,406 | -0.15(-0.32%) |
Oct 04, 2019 | 47.39 | 47.47 | 47.25 | 47.41 | 83,231 | +0.13(+0.28%) |
Oct 03, 2019 | 47.22 | 47.30 | 47.06 | 47.28 | 16,795 | +0.18(+0.37%) |
Oct 02, 2019 | 47.07 | 47.14 | 47.03 | 47.10 | 17,319 | +0.12(+0.26%) |
Oct 01, 2019 | 46.86 | 47.09 | 46.84 | 46.98 | 132,153 | +0.06(+0.13%) |
Sep 30, 2019 | 46.88 | 46.97 | 46.84 | 46.92 | 32,966 | +0.10(+0.21%) |
Sep 27, 2019 | 46.84 | 46.92 | 46.81 | 46.82 | 13,219 | -0.02(-0.04%) |
Sep 26, 2019 | 46.83 | 46.89 | 46.79 | 46.84 | 20,647 | +0.03(+0.06%) |
Sep 25, 2019 | 47.05 | 47.05 | 46.81 | 46.82 | 26,970 | -0.15(-0.32%) |
Sep 24, 2019 | 46.90 | 46.96 | 46.79 | 46.96 | 25,237 | +0.15(+0.32%) |
Sep 23, 2019 | 46.93 | 46.93 | 46.74 | 46.82 | 11,905 | +0.04(+0.08%) |
Sep 20, 2019 | 46.98 | 47.18 | 46.66 | 46.78 | 17,093 | +0.07(+0.15%) |
Sep 19, 2019 | 46.77 | 46.77 | 46.65 | 46.71 | 58,789 | +0.01(+0.02%) |
Sep 18, 2019 | 46.72 | 46.79 | 46.59 | 46.70 | 28,598 | +0.09(+0.19%) |
Sep 17, 2019 | 46.61 | 46.65 | 46.45 | 46.61 | 73,036 | +0.10(+0.21%) |
Sep 16, 2019 | 46.68 | 46.68 | 46.46 | 46.52 | 25,667 | -0.01(-0.02%) |
Sep 13, 2019 | 46.62 | 46.62 | 46.41 | 46.53 | 38,745 | -0.25(-0.53%) |
Sep 12, 2019 | 46.85 | 46.86 | 46.70 | 46.77 | 16,311 | +0.03(+0.06%) |
Sep 11, 2019 | 46.78 | 46.89 | 46.73 | 46.75 | 73,148 | -0.11(-0.24%) |
Sep 10, 2019 | 47.02 | 47.04 | 46.86 | 46.86 | 44,215 | -0.25(-0.54%) |
Sep 09, 2019 | 47.13 | 47.18 | 47.06 | 47.11 | 16,797 | -0.08(-0.17%) |
Sep 06, 2019 | 47.20 | 47.20 | 47.13 | 47.19 | 14,358 | -0.07(-0.15%) |
Sep 05, 2019 | 47.80 | 47.80 | 47.16 | 47.26 | 36,042 | -0.21(-0.44%) |
Sep 04, 2019 | 47.37 | 47.54 | 47.34 | 47.47 | 15,495 | +0.11(+0.24%) |