Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.73 | 48.02 | 47.17 | 47.26 | 107,400 | -0.50(-1.05%) |
Nov 27, 2019 | 47.53 | 48.00 | 47.33 | 47.76 | 208,500 | +0.46(+0.97%) |
Nov 26, 2019 | 46.78 | 47.41 | 46.55 | 47.30 | 199,496 | +0.47(+1.00%) |
Nov 25, 2019 | 46.00 | 47.04 | 45.91 | 46.83 | 372,335 | +0.98(+2.14%) |
Nov 22, 2019 | 46.12 | 46.22 | 45.71 | 45.85 | 86,400 | +0.05(+0.11%) |
Nov 21, 2019 | 46.41 | 46.41 | 45.64 | 45.80 | 163,241 | -0.57(-1.23%) |
Nov 20, 2019 | 46.54 | 46.99 | 46.16 | 46.37 | 367,125 | -0.37(-0.79%) |
Nov 19, 2019 | 46.36 | 46.88 | 45.86 | 46.74 | 192,809 | +0.63(+1.37%) |
Nov 18, 2019 | 46.01 | 46.32 | 45.56 | 46.11 | 134,848 | +0.00(+0.00%) |
Nov 15, 2019 | 46.58 | 46.71 | 45.92 | 46.11 | 139,100 | -0.29(-0.62%) |
Nov 14, 2019 | 46.48 | 47.13 | 46.08 | 46.40 | 179,490 | -0.09(-0.19%) |
Nov 13, 2019 | 46.85 | 47.72 | 46.23 | 46.49 | 284,144 | -0.62(-1.32%) |
Nov 12, 2019 | 47.83 | 47.97 | 46.86 | 47.11 | 254,676 | -0.80(-1.67%) |
Nov 11, 2019 | 48.45 | 48.72 | 47.75 | 47.91 | 241,193 | -0.79(-1.62%) |
Nov 08, 2019 | 47.63 | 48.70 | 47.54 | 48.70 | 253,000 | +0.97(+2.03%) |
Nov 07, 2019 | 48.42 | 48.88 | 47.54 | 47.73 | 169,604 | -0.43(-0.89%) |
Nov 06, 2019 | 47.50 | 48.43 | 46.94 | 48.16 | 226,303 | +0.66(+1.39%) |
Nov 05, 2019 | 47.49 | 47.91 | 47.34 | 47.50 | 204,883 | +0.01(+0.02%) |
Nov 04, 2019 | 47.29 | 47.65 | 47.05 | 47.49 | 173,064 | +0.46(+0.98%) |
Nov 01, 2019 | 46.25 | 47.10 | 46.18 | 47.03 | 180,600 | +0.96(+2.08%) |
Oct 31, 2019 | 45.73 | 46.25 | 45.12 | 46.07 | 1,314,449 | +0.32(+0.70%) |
Oct 30, 2019 | 46.02 | 46.02 | 45.19 | 45.75 | 178,214 | -0.27(-0.59%) |
Oct 29, 2019 | 45.24 | 46.16 | 45.24 | 46.02 | 236,390 | +0.56(+1.23%) |
Oct 28, 2019 | 44.62 | 45.70 | 44.62 | 45.46 | 210,992 | +0.86(+1.93%) |
Oct 25, 2019 | 44.55 | 45.32 | 44.13 | 44.60 | 299,000 | +0.19(+0.43%) |
Oct 24, 2019 | 44.71 | 44.87 | 43.98 | 44.41 | 254,275 | -0.05(-0.11%) |
Oct 23, 2019 | 44.48 | 44.61 | 44.01 | 44.46 | 321,283 | +0.08(+0.18%) |
Oct 22, 2019 | 44.44 | 44.77 | 43.73 | 44.38 | 328,010 | +0.11(+0.25%) |
Oct 21, 2019 | 44.35 | 44.82 | 44.04 | 44.27 | 205,163 | +0.23(+0.52%) |
Oct 18, 2019 | 44.13 | 44.40 | 43.56 | 44.04 | 156,000 | -0.18(-0.41%) |
Oct 17, 2019 | 44.39 | 44.54 | 43.77 | 44.22 | 174,417 | +0.07(+0.16%) |
Oct 16, 2019 | 44.27 | 44.44 | 43.81 | 44.15 | 195,066 | -0.16(-0.36%) |
Oct 15, 2019 | 44.19 | 44.67 | 43.90 | 44.31 | 182,428 | +0.24(+0.54%) |
Oct 14, 2019 | 43.79 | 44.27 | 43.11 | 44.07 | 199,663 | +0.04(+0.09%) |
Oct 11, 2019 | 43.63 | 44.56 | 43.25 | 44.03 | 216,900 | +1.04(+2.42%) |
Oct 10, 2019 | 42.70 | 43.27 | 42.57 | 42.99 | 548,528 | +0.14(+0.33%) |
Oct 09, 2019 | 43.33 | 43.36 | 42.64 | 42.85 | 374,300 | -0.01(-0.02%) |
Oct 08, 2019 | 43.18 | 43.63 | 42.45 | 42.86 | 590,122 | -0.70(-1.61%) |
Oct 07, 2019 | 43.32 | 44.01 | 43.03 | 43.56 | 457,321 | -0.44(-1.00%) |
Oct 04, 2019 | 43.48 | 44.00 | 43.11 | 44.00 | 385,000 | +0.89(+2.06%) |
Oct 03, 2019 | 43.02 | 43.16 | 42.16 | 43.11 | 352,107 | +0.28(+0.65%) |
Oct 02, 2019 | 43.34 | 43.61 | 42.72 | 42.83 | 358,953 | -0.97(-2.21%) |
Oct 01, 2019 | 44.38 | 45.03 | 43.65 | 43.80 | 343,553 | -0.14(-0.32%) |
Sep 30, 2019 | 43.82 | 44.16 | 43.48 | 43.94 | 369,522 | +0.07(+0.16%) |
Sep 27, 2019 | 43.87 | 44.76 | 43.67 | 43.87 | 219,300 | -0.03(-0.07%) |
Sep 26, 2019 | 45.77 | 45.77 | 43.85 | 43.90 | 306,305 | -2.10(-4.57%) |
Sep 25, 2019 | 45.14 | 46.13 | 44.71 | 46.00 | 350,471 | +0.72(+1.59%) |
Sep 24, 2019 | 45.46 | 45.76 | 44.84 | 45.28 | 344,748 | -0.07(-0.15%) |
Sep 23, 2019 | 45.21 | 45.90 | 45.00 | 45.35 | 334,325 | +0.05(+0.11%) |
Sep 20, 2019 | 45.36 | 45.92 | 44.99 | 45.30 | 923,300 | +0.11(+0.24%) |
Sep 19, 2019 | 45.50 | 45.97 | 45.15 | 45.19 | 697,345 | -0.28(-0.62%) |
Sep 18, 2019 | 46.00 | 46.23 | 45.29 | 45.47 | 281,039 | -0.73(-1.58%) |
Sep 17, 2019 | 46.21 | 46.59 | 45.91 | 46.20 | 250,472 | -0.34(-0.73%) |
Sep 16, 2019 | 46.11 | 46.77 | 45.98 | 46.54 | 269,204 | +0.17(+0.37%) |
Sep 13, 2019 | 46.48 | 46.70 | 46.18 | 46.37 | 249,100 | -0.14(-0.30%) |
Sep 12, 2019 | 46.49 | 46.91 | 46.21 | 46.51 | 189,288 | +0.15(+0.32%) |
Sep 11, 2019 | 44.86 | 46.59 | 44.72 | 46.36 | 202,000 | +1.32(+2.93%) |
Sep 10, 2019 | 45.03 | 45.58 | 44.71 | 45.04 | 295,669 | -0.02(-0.04%) |
Sep 09, 2019 | 43.86 | 45.32 | 43.84 | 45.06 | 325,967 | +1.51(+3.47%) |
Sep 06, 2019 | 43.50 | 43.90 | 43.36 | 43.55 | 406,800 | +0.05(+0.11%) |
Sep 05, 2019 | 43.00 | 45.41 | 41.96 | 43.50 | 360,515 | -2.12(-4.65%) |
Sep 04, 2019 | 45.26 | 45.78 | 44.88 | 45.62 | 188,723 | +0.88(+1.97%) |