Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.46 | 47.52 | 46.64 | 46.67 | 190,735 | -0.75(-1.59%) |
Nov 27, 2019 | 47.68 | 47.85 | 47.27 | 47.42 | 168,314 | -0.19(-0.39%) |
Nov 26, 2019 | 47.07 | 47.77 | 46.93 | 47.61 | 357,081 | +0.59(+1.26%) |
Nov 25, 2019 | 46.70 | 47.57 | 46.64 | 47.01 | 250,712 | +0.50(+1.07%) |
Nov 22, 2019 | 46.26 | 46.78 | 46.23 | 46.52 | 251,297 | +0.60(+1.31%) |
Nov 21, 2019 | 47.06 | 47.07 | 45.71 | 45.91 | 272,712 | -0.96(-2.05%) |
Nov 20, 2019 | 47.18 | 47.81 | 46.65 | 46.88 | 348,647 | -0.46(-0.97%) |
Nov 19, 2019 | 47.85 | 47.90 | 47.26 | 47.33 | 278,398 | -0.37(-0.77%) |
Nov 18, 2019 | 47.37 | 47.79 | 47.30 | 47.70 | 226,406 | +0.24(+0.51%) |
Nov 15, 2019 | 47.66 | 47.72 | 47.38 | 47.46 | 302,708 | +0.05(+0.10%) |
Nov 14, 2019 | 46.99 | 47.42 | 46.76 | 47.41 | 343,062 | +0.35(+0.74%) |
Nov 13, 2019 | 46.57 | 47.08 | 46.24 | 47.06 | 325,839 | +0.35(+0.75%) |
Nov 12, 2019 | 46.32 | 46.78 | 46.11 | 46.71 | 327,774 | +0.44(+0.95%) |
Nov 11, 2019 | 46.27 | 46.35 | 45.91 | 46.27 | 208,300 | -0.18(-0.40%) |
Nov 08, 2019 | 46.18 | 46.58 | 46.02 | 46.46 | 249,549 | +0.18(+0.40%) |
Nov 07, 2019 | 45.93 | 46.51 | 45.71 | 46.27 | 332,880 | +0.77(+1.69%) |
Nov 06, 2019 | 45.75 | 45.89 | 45.28 | 45.51 | 325,447 | -0.43(-0.93%) |
Nov 05, 2019 | 46.24 | 46.52 | 45.88 | 45.93 | 281,260 | -0.17(-0.38%) |
Nov 04, 2019 | 45.43 | 46.18 | 45.31 | 46.11 | 312,577 | +1.03(+2.29%) |
Nov 01, 2019 | 45.34 | 45.67 | 44.98 | 45.08 | 499,098 | -0.15(-0.32%) |
Oct 31, 2019 | 46.11 | 46.30 | 44.90 | 45.22 | 481,965 | -0.94(-2.04%) |
Oct 30, 2019 | 46.22 | 46.28 | 45.28 | 46.17 | 519,668 | +0.07(+0.15%) |
Oct 29, 2019 | 44.84 | 46.44 | 44.84 | 46.10 | 399,233 | +1.37(+3.07%) |
Oct 28, 2019 | 44.38 | 44.97 | 44.38 | 44.73 | 308,567 | +0.33(+0.74%) |
Oct 25, 2019 | 44.63 | 45.42 | 44.38 | 44.40 | 251,502 | -0.44(-0.98%) |
Oct 24, 2019 | 44.79 | 44.96 | 43.47 | 44.83 | 318,623 | +0.42(+0.94%) |
Oct 23, 2019 | 45.89 | 45.92 | 44.40 | 44.42 | 539,149 | -1.43(-3.13%) |
Oct 22, 2019 | 45.27 | 46.04 | 44.99 | 45.85 | 355,755 | +0.67(+1.47%) |
Oct 21, 2019 | 44.90 | 45.51 | 44.88 | 45.18 | 317,284 | +0.70(+1.56%) |
Oct 18, 2019 | 44.25 | 44.80 | 44.25 | 44.49 | 313,607 | +0.07(+0.16%) |
Oct 17, 2019 | 44.19 | 44.55 | 44.09 | 44.42 | 313,615 | +0.53(+1.22%) |
Oct 16, 2019 | 43.48 | 44.22 | 43.48 | 43.88 | 343,449 | +0.27(+0.62%) |
Oct 15, 2019 | 43.30 | 43.64 | 42.86 | 43.61 | 226,878 | +0.24(+0.55%) |
Oct 14, 2019 | 43.27 | 43.47 | 42.95 | 43.37 | 235,504 | -0.07(-0.17%) |
Oct 11, 2019 | 43.48 | 44.25 | 43.38 | 43.44 | 302,399 | +0.33(+0.77%) |
Oct 10, 2019 | 42.83 | 43.31 | 42.83 | 43.11 | 253,738 | +0.27(+0.64%) |
Oct 09, 2019 | 42.61 | 43.07 | 42.50 | 42.84 | 294,105 | +0.44(+1.03%) |
Oct 08, 2019 | 43.05 | 43.50 | 42.25 | 42.40 | 374,021 | -1.01(-2.33%) |
Oct 07, 2019 | 43.18 | 44.08 | 43.06 | 43.41 | 676,456 | -1.24(-2.77%) |
Oct 04, 2019 | 44.18 | 44.78 | 44.18 | 44.65 | 455,399 | +0.49(+1.10%) |
Oct 03, 2019 | 43.64 | 44.19 | 43.36 | 44.16 | 479,300 | +0.35(+0.80%) |
Oct 02, 2019 | 43.59 | 44.11 | 43.31 | 43.81 | 700,738 | -0.09(-0.20%) |
Oct 01, 2019 | 45.03 | 45.47 | 43.74 | 43.90 | 430,709 | -0.92(-2.06%) |
Sep 30, 2019 | 44.68 | 45.08 | 44.58 | 44.83 | 340,158 | +0.18(+0.39%) |
Sep 27, 2019 | 44.83 | 45.42 | 44.44 | 44.65 | 485,114 | -0.07(-0.15%) |
Sep 26, 2019 | 44.91 | 45.15 | 44.40 | 44.72 | 443,393 | -0.20(-0.45%) |
Sep 25, 2019 | 44.15 | 44.97 | 43.94 | 44.92 | 446,836 | +0.84(+1.90%) |
Sep 24, 2019 | 44.98 | 45.11 | 43.98 | 44.09 | 586,202 | -0.61(-1.37%) |
Sep 23, 2019 | 44.12 | 45.21 | 44.06 | 44.70 | 720,025 | +0.61(+1.39%) |
Sep 20, 2019 | 43.88 | 44.82 | 43.41 | 44.09 | 1,399,820 | +0.21(+0.49%) |
Sep 19, 2019 | 47.56 | 48.04 | 43.76 | 43.87 | 3,172,848 | +0.62(+1.44%) |
Sep 18, 2019 | 43.70 | 43.70 | 42.81 | 43.25 | 935,941 | -0.42(-0.96%) |
Sep 17, 2019 | 43.49 | 43.55 | 42.98 | 43.67 | 466,421 | +0.35(+0.81%) |
Sep 16, 2019 | 42.88 | 43.39 | 42.68 | 43.32 | 375,012 | -0.03(-0.07%) |
Sep 13, 2019 | 43.24 | 43.64 | 43.00 | 43.35 | 342,809 | +0.32(+0.75%) |
Sep 12, 2019 | 42.80 | 43.32 | 42.68 | 43.03 | 518,911 | +0.14(+0.32%) |
Sep 11, 2019 | 42.85 | 43.24 | 42.53 | 42.89 | 411,660 | +0.26(+0.62%) |
Sep 10, 2019 | 42.73 | 42.73 | 42.07 | 42.63 | 400,498 | -0.20(-0.48%) |
Sep 09, 2019 | 42.76 | 42.87 | 42.23 | 42.83 | 396,438 | +0.18(+0.43%) |
Sep 06, 2019 | 42.35 | 43.18 | 42.35 | 42.65 | 434,629 | +0.24(+0.57%) |
Sep 05, 2019 | 41.80 | 43.20 | 41.76 | 42.40 | 476,575 | +1.21(+2.93%) |
Sep 04, 2019 | 40.68 | 41.23 | 40.54 | 41.20 | 382,304 | +0.89(+2.22%) |