Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.34 | 45.58 | 44.73 | 45.40 | 62,400 | +0.20(+0.44%) |
Nov 27, 2019 | 44.95 | 45.51 | 44.85 | 45.20 | 185,200 | +0.23(+0.51%) |
Nov 26, 2019 | 45.20 | 45.65 | 44.85 | 44.97 | 169,501 | -0.28(-0.62%) |
Nov 25, 2019 | 43.97 | 45.54 | 43.97 | 45.25 | 168,559 | +1.18(+2.68%) |
Nov 22, 2019 | 45.11 | 45.57 | 44.05 | 44.07 | 97,900 | -0.73(-1.63%) |
Nov 21, 2019 | 44.69 | 44.97 | 44.24 | 44.80 | 102,654 | +0.11(+0.25%) |
Nov 20, 2019 | 44.56 | 45.34 | 43.89 | 44.69 | 144,819 | -0.14(-0.31%) |
Nov 19, 2019 | 44.98 | 45.68 | 44.80 | 44.83 | 110,501 | -0.15(-0.33%) |
Nov 18, 2019 | 44.94 | 45.41 | 44.86 | 44.98 | 105,569 | +0.06(+0.13%) |
Nov 15, 2019 | 44.82 | 45.33 | 44.78 | 44.92 | 105,900 | +0.47(+1.06%) |
Nov 14, 2019 | 44.26 | 45.34 | 44.23 | 44.45 | 72,884 | +0.13(+0.29%) |
Nov 13, 2019 | 44.62 | 45.27 | 44.11 | 44.32 | 112,310 | -0.64(-1.42%) |
Nov 12, 2019 | 44.34 | 45.47 | 43.45 | 44.96 | 86,700 | +0.74(+1.67%) |
Nov 11, 2019 | 44.36 | 45.11 | 44.09 | 44.22 | 102,488 | -0.36(-0.81%) |
Nov 08, 2019 | 44.42 | 45.19 | 44.17 | 44.58 | 89,000 | +0.16(+0.36%) |
Nov 07, 2019 | 44.32 | 44.83 | 44.15 | 44.42 | 96,978 | +0.38(+0.86%) |
Nov 06, 2019 | 45.12 | 45.58 | 43.66 | 44.04 | 175,950 | -1.08(-2.39%) |
Nov 05, 2019 | 44.61 | 46.61 | 44.02 | 45.12 | 186,633 | +2.32(+5.42%) |
Nov 04, 2019 | 42.15 | 42.98 | 41.81 | 42.80 | 218,316 | +1.28(+3.10%) |
Nov 01, 2019 | 42.32 | 42.80 | 40.88 | 41.52 | 195,200 | -0.52(-1.23%) |
Oct 31, 2019 | 42.06 | 42.86 | 41.98 | 42.03 | 216,078 | -0.13(-0.31%) |
Oct 30, 2019 | 41.12 | 43.64 | 41.12 | 42.16 | 373,154 | +0.54(+1.30%) |
Oct 29, 2019 | 41.01 | 42.03 | 39.75 | 41.62 | 1,086,289 | -7.40(-15.10%) |
Oct 28, 2019 | 50.22 | 50.56 | 49.02 | 49.02 | 301,889 | -0.98(-1.96%) |
Oct 25, 2019 | 51.69 | 51.69 | 49.88 | 50.00 | 125,300 | -2.00(-3.85%) |
Oct 24, 2019 | 53.35 | 53.35 | 51.80 | 52.00 | 133,179 | -1.12(-2.11%) |
Oct 23, 2019 | 52.72 | 53.71 | 52.67 | 53.12 | 88,901 | +0.38(+0.72%) |
Oct 22, 2019 | 52.86 | 53.54 | 52.65 | 52.74 | 51,287 | -0.14(-0.26%) |
Oct 21, 2019 | 53.07 | 53.53 | 52.34 | 52.88 | 57,366 | +0.38(+0.72%) |
Oct 18, 2019 | 51.99 | 52.76 | 51.78 | 52.50 | 122,300 | +0.23(+0.44%) |
Oct 17, 2019 | 52.30 | 52.35 | 52.13 | 52.27 | 137,910 | +0.11(+0.21%) |
Oct 16, 2019 | 51.60 | 52.24 | 51.22 | 52.16 | 46,367 | +0.41(+0.79%) |
Oct 15, 2019 | 51.68 | 52.30 | 51.37 | 51.75 | 138,008 | +0.30(+0.58%) |
Oct 14, 2019 | 51.90 | 52.12 | 51.11 | 51.45 | 46,061 | -0.63(-1.21%) |
Oct 11, 2019 | 51.35 | 52.50 | 51.35 | 52.08 | 84,000 | +1.32(+2.60%) |
Oct 10, 2019 | 50.75 | 50.96 | 50.19 | 50.76 | 46,060 | +0.06(+0.12%) |
Oct 09, 2019 | 50.60 | 51.01 | 50.10 | 50.70 | 45,771 | +0.47(+0.94%) |
Oct 08, 2019 | 51.16 | 51.26 | 49.73 | 50.23 | 81,315 | -1.34(-2.60%) |
Oct 07, 2019 | 51.50 | 51.94 | 51.24 | 51.57 | 73,825 | -0.14(-0.27%) |
Oct 04, 2019 | 51.37 | 51.90 | 51.12 | 51.71 | 48,300 | +0.52(+1.02%) |
Oct 03, 2019 | 51.24 | 51.33 | 49.79 | 51.19 | 154,063 | -0.15(-0.29%) |
Oct 02, 2019 | 51.58 | 51.58 | 50.49 | 51.34 | 121,829 | -0.52(-1.00%) |
Oct 01, 2019 | 53.35 | 54.02 | 51.55 | 51.86 | 128,174 | -1.16(-2.19%) |
Sep 30, 2019 | 53.09 | 54.18 | 52.93 | 53.02 | 92,649 | +0.22(+0.42%) |
Sep 27, 2019 | 54.62 | 54.62 | 52.63 | 52.80 | 128,700 | -1.46(-2.69%) |
Sep 26, 2019 | 54.11 | 54.90 | 53.79 | 54.26 | 106,898 | -0.14(-0.26%) |
Sep 25, 2019 | 52.93 | 54.65 | 52.42 | 54.40 | 100,781 | +1.36(+2.56%) |
Sep 24, 2019 | 52.94 | 53.52 | 52.45 | 53.04 | 114,270 | +0.29(+0.55%) |
Sep 23, 2019 | 51.03 | 52.84 | 50.99 | 52.75 | 88,555 | +1.30(+2.53%) |
Sep 20, 2019 | 51.31 | 51.73 | 51.05 | 51.45 | 251,000 | +0.16(+0.31%) |
Sep 19, 2019 | 50.86 | 51.49 | 50.51 | 51.29 | 81,671 | +0.69(+1.36%) |
Sep 18, 2019 | 50.78 | 50.93 | 49.97 | 50.60 | 92,770 | -0.17(-0.33%) |
Sep 17, 2019 | 50.92 | 51.01 | 50.35 | 50.77 | 64,101 | -0.33(-0.65%) |
Sep 16, 2019 | 50.64 | 51.23 | 50.19 | 51.10 | 55,129 | +0.11(+0.22%) |
Sep 13, 2019 | 52.20 | 52.20 | 50.94 | 50.99 | 79,900 | -0.90(-1.73%) |
Sep 12, 2019 | 52.29 | 52.36 | 51.62 | 51.89 | 126,601 | -0.15(-0.29%) |
Sep 11, 2019 | 50.92 | 52.41 | 50.47 | 52.04 | 122,080 | +1.27(+2.50%) |
Sep 10, 2019 | 50.76 | 51.57 | 49.89 | 50.77 | 81,922 | -0.07(-0.14%) |
Sep 09, 2019 | 50.53 | 51.35 | 49.80 | 50.84 | 93,643 | +0.50(+0.99%) |
Sep 06, 2019 | 50.75 | 50.89 | 50.09 | 50.34 | 54,400 | -0.27(-0.53%) |
Sep 05, 2019 | 50.50 | 51.37 | 50.01 | 50.61 | 70,004 | +0.62(+1.24%) |
Sep 04, 2019 | 50.29 | 50.29 | 49.33 | 49.99 | 64,026 | +0.21(+0.42%) |