Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.30 | 46.31 | 46.21 | 46.22 | 40,492 | -0.13(-0.27%) |
Nov 27, 2019 | 46.29 | 46.37 | 46.23 | 46.34 | 199,106 | +0.14(+0.29%) |
Nov 26, 2019 | 46.14 | 46.21 | 46.09 | 46.20 | 150,822 | +0.07(+0.15%) |
Nov 25, 2019 | 46.00 | 46.13 | 46.00 | 46.13 | 124,804 | +0.25(+0.55%) |
Nov 22, 2019 | 45.87 | 45.93 | 45.79 | 45.88 | 120,876 | +0.09(+0.20%) |
Nov 21, 2019 | 45.81 | 45.84 | 45.65 | 45.79 | 152,227 | +0.01(+0.03%) |
Nov 20, 2019 | 45.86 | 45.97 | 45.59 | 45.78 | 87,849 | -0.20(-0.44%) |
Nov 19, 2019 | 46.22 | 46.22 | 45.95 | 45.98 | 105,776 | -0.13(-0.29%) |
Nov 18, 2019 | 46.03 | 46.15 | 45.99 | 46.11 | 102,812 | +0.00(+0.01%) |
Nov 15, 2019 | 45.99 | 46.11 | 45.88 | 46.11 | 106,747 | +0.33(+0.73%) |
Nov 14, 2019 | 45.72 | 45.78 | 45.58 | 45.77 | 124,838 | -0.02(-0.04%) |
Nov 13, 2019 | 45.53 | 45.84 | 45.53 | 45.79 | 240,528 | +0.04(+0.10%) |
Nov 12, 2019 | 45.80 | 45.90 | 45.67 | 45.75 | 59,249 | +0.03(+0.07%) |
Nov 11, 2019 | 45.64 | 45.75 | 45.62 | 45.71 | 74,232 | -0.14(-0.30%) |
Nov 08, 2019 | 45.71 | 45.85 | 45.55 | 45.85 | 128,725 | +0.15(+0.32%) |
Nov 07, 2019 | 45.79 | 45.88 | 45.65 | 45.71 | 81,065 | +0.17(+0.36%) |
Nov 06, 2019 | 45.50 | 45.59 | 45.42 | 45.54 | 121,941 | +0.04(+0.08%) |
Nov 05, 2019 | 45.53 | 45.58 | 45.44 | 45.51 | 264,916 | -0.01(-0.02%) |
Nov 04, 2019 | 45.53 | 45.56 | 45.44 | 45.51 | 113,917 | +0.24(+0.53%) |
Nov 01, 2019 | 45.05 | 45.27 | 45.05 | 45.27 | 63,914 | +0.44(+0.97%) |
Oct 31, 2019 | 44.95 | 44.95 | 44.60 | 44.84 | 145,706 | -0.13(-0.29%) |
Oct 30, 2019 | 44.89 | 44.99 | 44.73 | 44.97 | 693,722 | +0.14(+0.32%) |
Oct 29, 2019 | 44.81 | 44.96 | 44.80 | 44.82 | 154,844 | +0.00(+0.00%) |
Oct 28, 2019 | 44.83 | 44.97 | 44.80 | 44.82 | 104,023 | +0.18(+0.40%) |
Oct 25, 2019 | 44.48 | 44.72 | 44.48 | 44.64 | 128,949 | +0.18(+0.41%) |
Oct 24, 2019 | 44.61 | 44.61 | 44.38 | 44.46 | 209,941 | -0.04(-0.09%) |
Oct 23, 2019 | 44.39 | 44.50 | 44.37 | 44.50 | 77,706 | +0.04(+0.10%) |
Oct 22, 2019 | 44.53 | 44.68 | 44.44 | 44.46 | 219,205 | -0.00(-0.01%) |
Oct 21, 2019 | 44.33 | 44.46 | 44.33 | 44.46 | 94,530 | +0.32(+0.73%) |
Oct 18, 2019 | 44.04 | 44.26 | 44.04 | 44.14 | 70,544 | -0.03(-0.07%) |
Oct 17, 2019 | 44.22 | 44.32 | 44.09 | 44.17 | 97,506 | +0.08(+0.18%) |
Oct 16, 2019 | 44.11 | 44.20 | 44.04 | 44.09 | 101,645 | -0.08(-0.19%) |
Oct 15, 2019 | 43.96 | 44.29 | 43.93 | 44.18 | 100,110 | +0.35(+0.79%) |
Oct 14, 2019 | 43.83 | 43.90 | 43.79 | 43.83 | 54,456 | -0.03(-0.07%) |
Oct 11, 2019 | 43.85 | 44.21 | 43.85 | 43.86 | 257,915 | +0.43(+0.98%) |
Oct 10, 2019 | 43.12 | 43.58 | 43.12 | 43.43 | 201,583 | +0.29(+0.67%) |
Oct 09, 2019 | 43.10 | 43.25 | 42.97 | 43.14 | 89,735 | +0.35(+0.81%) |
Oct 08, 2019 | 43.13 | 43.18 | 42.78 | 42.80 | 227,675 | -0.61(-1.42%) |
Oct 07, 2019 | 43.51 | 43.71 | 43.41 | 43.41 | 167,344 | -0.20(-0.47%) |
Oct 04, 2019 | 43.14 | 43.63 | 43.14 | 43.62 | 173,666 | +0.63(+1.46%) |
Oct 03, 2019 | 42.71 | 42.99 | 42.28 | 42.99 | 228,527 | +0.28(+0.65%) |
Oct 02, 2019 | 43.26 | 43.26 | 42.59 | 42.71 | 151,298 | -0.79(-1.81%) |
Oct 01, 2019 | 44.24 | 44.24 | 43.47 | 43.50 | 119,775 | -0.60(-1.35%) |
Sep 30, 2019 | 44.03 | 44.21 | 44.02 | 44.10 | 76,824 | +0.20(+0.47%) |
Sep 27, 2019 | 44.17 | 44.19 | 43.69 | 43.89 | 85,597 | -0.09(-0.21%) |
Sep 26, 2019 | 44.04 | 44.10 | 43.82 | 43.99 | 299,267 | -0.08(-0.17%) |
Sep 25, 2019 | 43.87 | 44.10 | 43.69 | 44.06 | 137,897 | +0.27(+0.61%) |
Sep 24, 2019 | 44.21 | 44.25 | 43.71 | 43.79 | 183,391 | -0.29(-0.66%) |
Sep 23, 2019 | 43.88 | 44.17 | 43.88 | 44.09 | 97,590 | -0.02(-0.05%) |
Sep 20, 2019 | 44.32 | 44.33 | 44.03 | 44.11 | 54,701 | -0.06(-0.13%) |
Sep 19, 2019 | 44.23 | 44.37 | 44.12 | 44.17 | 76,554 | -0.03(-0.06%) |
Sep 18, 2019 | 44.09 | 44.19 | 43.87 | 44.19 | 382,682 | +0.07(+0.15%) |
Sep 17, 2019 | 44.02 | 44.15 | 43.98 | 44.13 | 78,164 | +0.08(+0.19%) |
Sep 16, 2019 | 44.04 | 44.18 | 43.97 | 44.04 | 76,655 | -0.15(-0.33%) |
Sep 13, 2019 | 44.32 | 44.37 | 44.14 | 44.19 | 108,051 | -0.08(-0.19%) |
Sep 12, 2019 | 44.25 | 44.39 | 44.11 | 44.27 | 228,308 | +0.08(+0.17%) |
Sep 11, 2019 | 43.89 | 44.20 | 43.81 | 44.20 | 126,415 | +0.43(+0.97%) |
Sep 10, 2019 | 43.61 | 43.77 | 43.54 | 43.77 | 51,315 | +0.09(+0.22%) |
Sep 09, 2019 | 43.72 | 43.74 | 43.59 | 43.68 | 65,004 | +0.16(+0.36%) |
Sep 06, 2019 | 43.54 | 43.58 | 43.41 | 43.52 | 92,969 | +0.11(+0.26%) |
Sep 05, 2019 | 43.34 | 43.62 | 43.34 | 43.41 | 74,121 | +0.44(+1.01%) |
Sep 04, 2019 | 42.82 | 42.98 | 42.78 | 42.98 | 196,460 | +0.48(+1.14%) |