Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.54 | 47.54 | 47.31 | 47.31 | 8,507 | -0.26(-0.55%) |
Nov 27, 2019 | 47.45 | 47.57 | 47.43 | 47.57 | 37,193 | +0.16(+0.33%) |
Nov 26, 2019 | 47.22 | 47.42 | 47.22 | 47.42 | 32,970 | +0.20(+0.41%) |
Nov 25, 2019 | 46.94 | 47.24 | 46.94 | 47.22 | 41,181 | +0.40(+0.85%) |
Nov 22, 2019 | 46.80 | 46.84 | 46.66 | 46.83 | 34,248 | +0.14(+0.30%) |
Nov 21, 2019 | 46.86 | 46.86 | 46.61 | 46.69 | 33,211 | -0.12(-0.26%) |
Nov 20, 2019 | 46.85 | 47.00 | 46.60 | 46.81 | 42,886 | -0.17(-0.36%) |
Nov 19, 2019 | 47.02 | 47.04 | 46.80 | 46.98 | 39,006 | +0.11(+0.23%) |
Nov 18, 2019 | 46.86 | 46.93 | 46.80 | 46.87 | 56,580 | -0.03(-0.05%) |
Nov 15, 2019 | 46.81 | 46.91 | 46.75 | 46.90 | 36,102 | +0.25(+0.53%) |
Nov 14, 2019 | 46.48 | 46.66 | 46.48 | 46.65 | 52,891 | +0.13(+0.29%) |
Nov 13, 2019 | 46.32 | 46.59 | 46.32 | 46.51 | 91,766 | +0.01(+0.01%) |
Nov 12, 2019 | 46.41 | 46.65 | 46.41 | 46.51 | 98,138 | +0.06(+0.14%) |
Nov 11, 2019 | 46.22 | 46.49 | 46.22 | 46.44 | 30,086 | -0.06(-0.14%) |
Nov 08, 2019 | 46.35 | 46.51 | 46.33 | 46.51 | 37,981 | +0.13(+0.28%) |
Nov 07, 2019 | 46.56 | 46.65 | 46.35 | 46.38 | 43,309 | +0.05(+0.10%) |
Nov 06, 2019 | 46.31 | 46.33 | 46.20 | 46.33 | 39,017 | +0.02(+0.04%) |
Nov 05, 2019 | 46.32 | 46.45 | 46.29 | 46.32 | 21,601 | +0.04(+0.08%) |
Nov 04, 2019 | 46.33 | 46.33 | 46.20 | 46.28 | 39,034 | +0.19(+0.42%) |
Nov 01, 2019 | 45.83 | 46.10 | 45.83 | 46.09 | 43,765 | +0.50(+1.11%) |
Oct 31, 2019 | 45.79 | 45.79 | 45.41 | 45.58 | 34,235 | -0.28(-0.62%) |
Oct 30, 2019 | 45.83 | 45.87 | 45.59 | 45.87 | 53,144 | +0.06(+0.14%) |
Oct 29, 2019 | 45.66 | 45.93 | 45.63 | 45.80 | 77,489 | +0.09(+0.19%) |
Oct 28, 2019 | 45.69 | 45.85 | 45.69 | 45.72 | 37,693 | +0.17(+0.37%) |
Oct 25, 2019 | 45.29 | 45.66 | 45.29 | 45.55 | 59,700 | +0.13(+0.28%) |
Oct 24, 2019 | 45.34 | 45.44 | 45.21 | 45.42 | 35,561 | +0.16(+0.36%) |
Oct 23, 2019 | 45.06 | 45.26 | 45.06 | 45.25 | 44,439 | +0.09(+0.20%) |
Oct 22, 2019 | 45.31 | 45.42 | 45.16 | 45.16 | 42,671 | -0.15(-0.34%) |
Oct 21, 2019 | 45.30 | 45.35 | 45.24 | 45.31 | 18,090 | +0.24(+0.54%) |
Oct 18, 2019 | 45.01 | 45.14 | 44.93 | 45.07 | 29,031 | +0.00(+0.00%) |
Oct 17, 2019 | 44.98 | 45.20 | 44.98 | 45.07 | 543,319 | +0.19(+0.43%) |
Oct 16, 2019 | 44.90 | 45.03 | 44.84 | 44.88 | 44,536 | -0.12(-0.26%) |
Oct 15, 2019 | 44.80 | 45.08 | 44.79 | 45.00 | 33,741 | +0.34(+0.76%) |
Oct 14, 2019 | 44.70 | 44.72 | 44.60 | 44.66 | 18,715 | -0.10(-0.22%) |
Oct 11, 2019 | 44.62 | 45.10 | 44.62 | 44.76 | 71,591 | +0.60(+1.37%) |
Oct 10, 2019 | 43.85 | 44.29 | 43.85 | 44.15 | 38,082 | +0.29(+0.67%) |
Oct 09, 2019 | 43.80 | 44.03 | 43.71 | 43.86 | 37,438 | +0.36(+0.82%) |
Oct 08, 2019 | 43.81 | 43.92 | 43.50 | 43.50 | 42,494 | -0.83(-1.86%) |
Oct 07, 2019 | 44.35 | 44.57 | 44.27 | 44.33 | 19,756 | -0.14(-0.32%) |
Oct 04, 2019 | 43.99 | 44.48 | 43.99 | 44.47 | 26,450 | +0.59(+1.33%) |
Oct 03, 2019 | 43.58 | 43.89 | 43.17 | 43.89 | 38,232 | +0.23(+0.52%) |
Oct 02, 2019 | 44.20 | 44.20 | 43.51 | 43.66 | 48,346 | -0.79(-1.77%) |
Oct 01, 2019 | 45.19 | 45.33 | 44.40 | 44.45 | 253,635 | -0.70(-1.54%) |
Sep 30, 2019 | 44.99 | 45.21 | 44.99 | 45.14 | 30,250 | +0.27(+0.61%) |
Sep 27, 2019 | 45.24 | 45.24 | 44.68 | 44.87 | 43,064 | -0.24(-0.53%) |
Sep 26, 2019 | 45.28 | 45.28 | 44.97 | 45.11 | 65,552 | -0.13(-0.28%) |
Sep 25, 2019 | 44.95 | 45.29 | 44.83 | 45.23 | 44,223 | +0.29(+0.65%) |
Sep 24, 2019 | 45.41 | 45.52 | 44.86 | 44.94 | 58,288 | -0.35(-0.77%) |
Sep 23, 2019 | 45.12 | 45.40 | 45.09 | 45.29 | 30,997 | +0.05(+0.10%) |
Sep 20, 2019 | 45.60 | 45.61 | 45.24 | 45.24 | 33,664 | -0.23(-0.50%) |
Sep 19, 2019 | 45.59 | 45.73 | 45.43 | 45.47 | 48,086 | -0.05(-0.12%) |
Sep 18, 2019 | 45.45 | 45.56 | 45.15 | 45.53 | 45,616 | -0.02(-0.04%) |
Sep 17, 2019 | 45.35 | 45.56 | 45.35 | 45.54 | 53,276 | +0.10(+0.22%) |
Sep 16, 2019 | 45.35 | 45.49 | 45.34 | 45.44 | 26,435 | -0.09(-0.20%) |
Sep 13, 2019 | 45.58 | 45.69 | 45.44 | 45.54 | 51,370 | +0.06(+0.14%) |
Sep 12, 2019 | 45.53 | 45.64 | 45.35 | 45.47 | 57,109 | +0.11(+0.24%) |
Sep 11, 2019 | 45.08 | 45.36 | 45.01 | 45.36 | 41,255 | +0.33(+0.73%) |
Sep 10, 2019 | 44.89 | 45.03 | 44.68 | 45.03 | 36,277 | -0.00(-0.01%) |
Sep 09, 2019 | 45.06 | 45.11 | 44.87 | 45.04 | 61,764 | +0.04(+0.09%) |
Sep 06, 2019 | 45.01 | 45.17 | 44.97 | 44.99 | 77,387 | +0.05(+0.12%) |
Sep 05, 2019 | 44.76 | 45.10 | 44.76 | 44.94 | 57,847 | +0.59(+1.34%) |
Sep 04, 2019 | 44.24 | 44.36 | 44.14 | 44.35 | 22,637 | +0.47(+1.06%) |