Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.77 | 45.98 | 45.17 | 45.26 | 341,900 | -0.72(-1.56%) |
Nov 27, 2019 | 46.08 | 46.22 | 45.44 | 45.97 | 772,291 | -0.02(-0.04%) |
Nov 26, 2019 | 45.96 | 46.56 | 45.52 | 45.99 | 645,461 | +0.08(+0.17%) |
Nov 25, 2019 | 44.72 | 46.18 | 44.64 | 45.91 | 1,661,520 | +1.41(+3.18%) |
Nov 22, 2019 | 44.01 | 44.98 | 43.83 | 44.50 | 763,940 | +0.62(+1.41%) |
Nov 21, 2019 | 43.79 | 43.97 | 42.95 | 43.88 | 911,525 | +0.63(+1.46%) |
Nov 20, 2019 | 43.88 | 44.13 | 42.98 | 43.25 | 584,398 | -0.80(-1.82%) |
Nov 19, 2019 | 44.83 | 44.83 | 43.38 | 44.05 | 588,676 | -0.84(-1.86%) |
Nov 18, 2019 | 45.03 | 45.30 | 44.47 | 44.89 | 540,242 | -0.56(-1.23%) |
Nov 15, 2019 | 45.74 | 46.08 | 45.26 | 45.45 | 565,388 | +0.13(+0.29%) |
Nov 14, 2019 | 44.01 | 45.38 | 43.87 | 45.32 | 1,194,199 | +1.19(+2.69%) |
Nov 13, 2019 | 45.11 | 45.52 | 44.02 | 44.13 | 672,797 | -1.47(-3.22%) |
Nov 12, 2019 | 46.08 | 46.33 | 45.52 | 45.60 | 630,245 | -0.41(-0.89%) |
Nov 11, 2019 | 45.42 | 46.27 | 45.24 | 46.01 | 378,770 | +0.06(+0.13%) |
Nov 08, 2019 | 46.68 | 46.91 | 45.74 | 45.95 | 819,903 | -0.08(-0.17%) |
Nov 07, 2019 | 46.92 | 47.72 | 45.57 | 46.03 | 919,560 | -0.65(-1.39%) |
Nov 06, 2019 | 46.11 | 46.73 | 45.47 | 46.68 | 771,132 | +0.66(+1.43%) |
Nov 05, 2019 | 45.29 | 46.66 | 45.09 | 46.02 | 849,012 | +1.06(+2.35%) |
Nov 04, 2019 | 43.57 | 45.19 | 43.34 | 44.96 | 1,237,861 | +2.11(+4.92%) |
Nov 01, 2019 | 41.68 | 42.90 | 40.93 | 42.85 | 766,923 | +1.37(+3.29%) |
Oct 31, 2019 | 40.64 | 41.63 | 40.01 | 41.49 | 1,458,179 | +0.16(+0.39%) |
Oct 30, 2019 | 44.53 | 44.61 | 40.99 | 41.33 | 1,650,421 | -3.14(-7.06%) |
Oct 29, 2019 | 43.51 | 46.44 | 41.93 | 44.47 | 2,362,984 | -2.56(-5.44%) |
Oct 28, 2019 | 47.14 | 47.52 | 46.61 | 47.03 | 983,536 | +0.25(+0.53%) |
Oct 25, 2019 | 45.49 | 46.91 | 45.32 | 46.78 | 600,715 | +1.23(+2.70%) |
Oct 24, 2019 | 45.72 | 45.80 | 45.17 | 45.55 | 493,489 | -0.32(-0.71%) |
Oct 23, 2019 | 45.66 | 45.91 | 45.13 | 45.87 | 399,642 | +0.14(+0.30%) |
Oct 22, 2019 | 44.77 | 45.92 | 44.05 | 45.74 | 397,700 | +0.82(+1.82%) |
Oct 21, 2019 | 45.12 | 45.91 | 44.84 | 44.92 | 322,890 | +0.17(+0.38%) |
Oct 18, 2019 | 44.01 | 44.85 | 44.01 | 44.75 | 329,719 | +0.51(+1.16%) |
Oct 17, 2019 | 43.74 | 44.48 | 43.37 | 44.24 | 486,266 | +0.73(+1.67%) |
Oct 16, 2019 | 43.59 | 44.35 | 43.37 | 43.51 | 512,867 | -0.09(-0.22%) |
Oct 15, 2019 | 42.30 | 43.89 | 42.22 | 43.60 | 450,484 | +1.11(+2.61%) |
Oct 14, 2019 | 42.81 | 42.85 | 41.90 | 42.50 | 522,227 | -0.56(-1.31%) |
Oct 11, 2019 | 42.32 | 43.63 | 42.32 | 43.06 | 450,917 | +1.51(+3.63%) |
Oct 10, 2019 | 41.33 | 41.94 | 41.12 | 41.55 | 559,813 | +0.39(+0.95%) |
Oct 09, 2019 | 40.73 | 41.26 | 40.34 | 41.16 | 601,614 | +0.84(+2.07%) |
Oct 08, 2019 | 40.76 | 40.88 | 40.23 | 40.32 | 558,140 | -0.82(-1.99%) |
Oct 07, 2019 | 40.85 | 41.51 | 40.39 | 41.14 | 353,061 | +0.06(+0.15%) |
Oct 04, 2019 | 41.64 | 41.95 | 40.63 | 41.08 | 320,694 | -0.68(-1.63%) |
Oct 03, 2019 | 41.56 | 42.03 | 40.64 | 41.76 | 498,060 | +0.09(+0.23%) |
Oct 02, 2019 | 42.06 | 42.33 | 41.19 | 41.67 | 387,844 | -0.89(-2.09%) |
Oct 01, 2019 | 44.47 | 44.99 | 42.21 | 42.56 | 397,998 | -1.61(-3.65%) |
Sep 30, 2019 | 43.55 | 44.31 | 43.36 | 44.17 | 334,434 | +0.78(+1.79%) |
Sep 27, 2019 | 44.06 | 44.59 | 43.30 | 43.39 | 710,543 | -0.68(-1.55%) |
Sep 26, 2019 | 44.36 | 44.36 | 43.51 | 44.07 | 482,847 | -0.26(-0.60%) |
Sep 25, 2019 | 42.65 | 44.94 | 42.65 | 44.34 | 567,485 | +1.69(+3.96%) |
Sep 24, 2019 | 44.24 | 44.88 | 42.57 | 42.65 | 681,990 | -1.35(-3.06%) |
Sep 23, 2019 | 43.66 | 44.34 | 43.43 | 44.00 | 544,972 | +0.20(+0.47%) |
Sep 20, 2019 | 44.62 | 44.88 | 43.75 | 43.79 | 958,448 | -0.64(-1.44%) |
Sep 19, 2019 | 44.78 | 45.16 | 44.37 | 44.43 | 671,652 | -0.27(-0.61%) |
Sep 18, 2019 | 44.89 | 45.41 | 44.35 | 44.70 | 616,857 | -0.67(-1.47%) |
Sep 17, 2019 | 45.54 | 45.54 | 44.55 | 45.37 | 644,922 | -0.35(-0.77%) |
Sep 16, 2019 | 45.25 | 46.33 | 45.25 | 45.72 | 644,420 | +0.22(+0.49%) |
Sep 13, 2019 | 45.72 | 46.66 | 45.45 | 45.50 | 601,066 | +0.07(+0.15%) |
Sep 12, 2019 | 46.42 | 46.82 | 44.96 | 45.43 | 583,455 | -1.26(-2.70%) |
Sep 11, 2019 | 46.21 | 46.71 | 45.01 | 46.69 | 561,786 | +0.64(+1.39%) |
Sep 10, 2019 | 45.90 | 46.27 | 45.29 | 46.05 | 892,037 | +0.32(+0.69%) |
Sep 09, 2019 | 43.61 | 45.79 | 43.61 | 45.74 | 838,686 | +2.44(+5.64%) |
Sep 06, 2019 | 43.83 | 43.94 | 43.10 | 43.30 | 538,944 | -0.32(-0.74%) |
Sep 05, 2019 | 42.87 | 43.98 | 42.70 | 43.62 | 775,481 | +1.58(+3.75%) |
Sep 04, 2019 | 41.06 | 42.25 | 41.06 | 42.04 | 639,475 | +1.60(+3.97%) |