Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.39 | 45.43 | 45.24 | 45.28 | 51,132 | -0.17(-0.37%) |
Nov 27, 2019 | 45.26 | 45.51 | 45.24 | 45.45 | 143,598 | +0.25(+0.56%) |
Nov 26, 2019 | 45.24 | 45.30 | 45.06 | 45.20 | 145,964 | -0.03(-0.06%) |
Nov 25, 2019 | 44.79 | 45.23 | 44.79 | 45.23 | 132,154 | +0.65(+1.45%) |
Nov 22, 2019 | 44.51 | 44.65 | 44.41 | 44.58 | 110,149 | +0.15(+0.34%) |
Nov 21, 2019 | 44.40 | 44.47 | 44.07 | 44.43 | 194,963 | +0.07(+0.15%) |
Nov 20, 2019 | 44.29 | 44.50 | 44.04 | 44.36 | 124,047 | +0.02(+0.04%) |
Nov 19, 2019 | 44.16 | 44.41 | 44.11 | 44.35 | 118,919 | +0.40(+0.92%) |
Nov 18, 2019 | 44.08 | 44.28 | 43.91 | 43.94 | 148,374 | -0.14(-0.32%) |
Nov 15, 2019 | 43.37 | 44.15 | 43.34 | 44.08 | 230,737 | +0.87(+2.02%) |
Nov 14, 2019 | 43.21 | 43.21 | 42.98 | 43.21 | 70,899 | -0.01(-0.02%) |
Nov 13, 2019 | 43.04 | 43.32 | 42.94 | 43.22 | 228,256 | +0.04(+0.09%) |
Nov 12, 2019 | 42.98 | 43.33 | 42.98 | 43.18 | 212,258 | +0.23(+0.55%) |
Nov 11, 2019 | 42.94 | 43.01 | 42.81 | 42.95 | 96,567 | -0.14(-0.33%) |
Nov 08, 2019 | 42.73 | 43.11 | 42.61 | 43.09 | 74,888 | +0.38(+0.90%) |
Nov 07, 2019 | 42.76 | 42.86 | 42.61 | 42.70 | 153,804 | +0.14(+0.33%) |
Nov 06, 2019 | 42.50 | 42.68 | 42.43 | 42.56 | 82,961 | +0.13(+0.31%) |
Nov 05, 2019 | 42.84 | 42.84 | 42.43 | 42.43 | 121,814 | -0.37(-0.86%) |
Nov 04, 2019 | 43.11 | 43.13 | 42.78 | 42.80 | 242,388 | -0.13(-0.31%) |
Nov 01, 2019 | 42.91 | 43.19 | 42.81 | 42.93 | 242,775 | +0.24(+0.57%) |
Oct 31, 2019 | 42.74 | 42.76 | 42.42 | 42.68 | 198,238 | -0.08(-0.18%) |
Oct 30, 2019 | 42.63 | 42.80 | 42.43 | 42.76 | 130,494 | +0.16(+0.37%) |
Oct 29, 2019 | 42.15 | 42.67 | 42.13 | 42.60 | 114,302 | +0.49(+1.16%) |
Oct 28, 2019 | 41.77 | 42.17 | 41.73 | 42.11 | 190,287 | +0.47(+1.13%) |
Oct 25, 2019 | 41.45 | 41.73 | 41.36 | 41.64 | 67,644 | +0.12(+0.29%) |
Oct 24, 2019 | 41.84 | 41.84 | 41.40 | 41.52 | 128,476 | -0.23(-0.54%) |
Oct 23, 2019 | 41.53 | 41.87 | 41.52 | 41.75 | 101,553 | +0.24(+0.59%) |
Oct 22, 2019 | 41.76 | 41.99 | 41.49 | 41.50 | 86,923 | +0.03(+0.07%) |
Oct 21, 2019 | 41.67 | 41.67 | 41.40 | 41.47 | 301,228 | -0.01(-0.02%) |
Oct 18, 2019 | 41.53 | 41.67 | 41.31 | 41.48 | 61,146 | -0.14(-0.34%) |
Oct 17, 2019 | 41.44 | 41.75 | 41.44 | 41.62 | 83,979 | +0.31(+0.75%) |
Oct 16, 2019 | 41.31 | 41.50 | 41.26 | 41.31 | 115,908 | -0.04(-0.09%) |
Oct 15, 2019 | 40.98 | 41.46 | 40.98 | 41.35 | 150,541 | +0.77(+1.90%) |
Oct 14, 2019 | 40.60 | 40.79 | 40.57 | 40.58 | 127,315 | -0.02(-0.05%) |
Oct 11, 2019 | 40.67 | 41.07 | 40.60 | 40.60 | 178,539 | +0.33(+0.82%) |
Oct 10, 2019 | 39.93 | 40.38 | 39.93 | 40.27 | 97,754 | +0.24(+0.61%) |
Oct 09, 2019 | 40.00 | 40.16 | 39.91 | 40.03 | 128,351 | +0.24(+0.61%) |
Oct 08, 2019 | 40.22 | 40.23 | 39.78 | 39.78 | 152,117 | -0.79(-1.94%) |
Oct 07, 2019 | 40.62 | 40.84 | 40.52 | 40.57 | 131,227 | -0.14(-0.35%) |
Oct 04, 2019 | 40.25 | 40.74 | 40.18 | 40.71 | 59,655 | +0.56(+1.40%) |
Oct 03, 2019 | 39.69 | 40.15 | 39.39 | 40.15 | 267,047 | +0.44(+1.11%) |
Oct 02, 2019 | 40.15 | 40.22 | 39.55 | 39.71 | 180,199 | -0.58(-1.44%) |
Oct 01, 2019 | 40.86 | 40.94 | 40.20 | 40.29 | 167,476 | -0.42(-1.04%) |
Sep 30, 2019 | 40.44 | 40.98 | 40.44 | 40.71 | 186,017 | +0.33(+0.81%) |
Sep 27, 2019 | 40.79 | 40.83 | 40.25 | 40.38 | 75,208 | -0.23(-0.57%) |
Sep 26, 2019 | 41.05 | 41.06 | 40.37 | 40.61 | 126,930 | -0.36(-0.88%) |
Sep 25, 2019 | 41.09 | 41.14 | 40.86 | 40.98 | 78,180 | -0.12(-0.30%) |
Sep 24, 2019 | 41.72 | 41.75 | 40.98 | 41.10 | 130,275 | -0.46(-1.11%) |
Sep 23, 2019 | 41.68 | 41.77 | 41.56 | 41.56 | 77,639 | -0.23(-0.56%) |
Sep 20, 2019 | 41.71 | 41.95 | 41.67 | 41.79 | 71,799 | +0.24(+0.59%) |
Sep 19, 2019 | 41.44 | 41.75 | 41.33 | 41.55 | 79,457 | +0.16(+0.38%) |
Sep 18, 2019 | 41.43 | 41.46 | 41.11 | 41.39 | 104,755 | -0.04(-0.09%) |
Sep 17, 2019 | 41.32 | 41.52 | 41.32 | 41.43 | 85,903 | +0.07(+0.18%) |
Sep 16, 2019 | 41.17 | 41.46 | 41.16 | 41.35 | 74,778 | -0.04(-0.09%) |
Sep 13, 2019 | 41.52 | 41.72 | 41.32 | 41.39 | 101,266 | -0.03(-0.07%) |
Sep 12, 2019 | 41.64 | 41.77 | 41.40 | 41.42 | 206,182 | -0.04(-0.09%) |
Sep 11, 2019 | 41.07 | 41.46 | 40.98 | 41.46 | 101,266 | +0.48(+1.16%) |
Sep 10, 2019 | 40.66 | 40.98 | 40.21 | 40.98 | 113,111 | +0.17(+0.41%) |
Sep 09, 2019 | 41.31 | 41.31 | 40.70 | 40.81 | 129,415 | -0.45(-1.09%) |
Sep 06, 2019 | 41.29 | 41.39 | 41.18 | 41.26 | 130,887 | +0.08(+0.20%) |
Sep 05, 2019 | 41.14 | 41.26 | 40.89 | 41.17 | 328,978 | +0.40(+0.99%) |
Sep 04, 2019 | 41.03 | 41.03 | 40.57 | 40.77 | 196,966 | +0.03(+0.07%) |