Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.75 | 47.94 | 47.44 | 47.70 | 272,047 | -0.02(-0.04%) |
Nov 27, 2019 | 47.11 | 47.87 | 47.07 | 47.72 | 862,619 | +0.78(+1.65%) |
Nov 26, 2019 | 47.07 | 47.38 | 46.84 | 46.94 | 1,285,627 | -0.26(-0.54%) |
Nov 25, 2019 | 47.29 | 47.30 | 46.63 | 47.20 | 373,099 | +0.11(+0.23%) |
Nov 22, 2019 | 47.11 | 47.62 | 46.77 | 47.09 | 1,107,513 | +0.02(+0.04%) |
Nov 21, 2019 | 46.21 | 47.20 | 46.07 | 47.07 | 1,195,917 | +1.10(+2.40%) |
Nov 20, 2019 | 46.23 | 46.33 | 45.14 | 45.97 | 932,903 | -0.33(-0.72%) |
Nov 19, 2019 | 45.94 | 46.53 | 45.89 | 46.30 | 577,674 | +0.33(+0.73%) |
Nov 18, 2019 | 46.11 | 46.31 | 45.72 | 45.97 | 410,742 | -0.14(-0.30%) |
Nov 15, 2019 | 46.65 | 46.98 | 45.99 | 46.11 | 477,379 | -0.46(-0.99%) |
Nov 14, 2019 | 46.25 | 46.72 | 46.10 | 46.57 | 849,373 | +0.37(+0.81%) |
Nov 13, 2019 | 46.05 | 46.67 | 45.84 | 46.19 | 807,151 | +0.07(+0.15%) |
Nov 12, 2019 | 45.91 | 46.45 | 45.79 | 46.13 | 803,909 | -0.19(-0.40%) |
Nov 11, 2019 | 44.19 | 46.42 | 44.19 | 46.31 | 412,279 | +0.56(+1.23%) |
Nov 08, 2019 | 45.40 | 45.81 | 45.05 | 45.75 | 343,135 | +0.36(+0.80%) |
Nov 07, 2019 | 44.95 | 45.39 | 44.78 | 45.39 | 553,688 | +0.55(+1.23%) |
Nov 06, 2019 | 45.50 | 45.50 | 44.67 | 44.84 | 459,304 | -0.69(-1.51%) |
Nov 05, 2019 | 45.14 | 45.59 | 45.02 | 45.53 | 584,463 | +0.37(+0.83%) |
Nov 04, 2019 | 45.23 | 45.45 | 44.88 | 45.15 | 247,264 | +0.03(+0.07%) |
Nov 01, 2019 | 44.59 | 45.18 | 44.49 | 45.12 | 433,140 | +0.69(+1.55%) |
Oct 31, 2019 | 43.11 | 44.80 | 43.09 | 44.43 | 734,480 | +1.33(+3.08%) |
Oct 30, 2019 | 42.92 | 43.16 | 42.42 | 43.11 | 444,616 | +0.22(+0.50%) |
Oct 29, 2019 | 43.09 | 43.23 | 42.76 | 42.89 | 418,742 | -0.34(-0.80%) |
Oct 28, 2019 | 43.17 | 43.51 | 43.01 | 43.23 | 308,511 | +0.22(+0.50%) |
Oct 25, 2019 | 43.36 | 43.64 | 42.91 | 43.02 | 789,293 | -0.24(-0.55%) |
Oct 24, 2019 | 43.28 | 43.35 | 42.66 | 43.25 | 671,847 | +0.00(+0.00%) |
Oct 23, 2019 | 42.91 | 43.37 | 42.83 | 43.25 | 688,275 | +0.32(+0.76%) |
Oct 22, 2019 | 42.89 | 43.12 | 42.81 | 42.93 | 316,708 | -0.01(-0.02%) |
Oct 21, 2019 | 43.38 | 43.50 | 42.85 | 42.94 | 507,698 | -0.10(-0.23%) |
Oct 18, 2019 | 42.96 | 43.27 | 42.83 | 43.04 | 256,995 | +0.01(+0.02%) |
Oct 17, 2019 | 42.95 | 43.23 | 42.66 | 43.03 | 328,813 | +0.31(+0.74%) |
Oct 16, 2019 | 42.72 | 42.94 | 42.50 | 42.71 | 835,239 | -0.06(-0.14%) |
Oct 15, 2019 | 42.49 | 43.00 | 42.34 | 42.77 | 950,219 | +0.36(+0.86%) |
Oct 14, 2019 | 41.97 | 42.45 | 41.74 | 42.41 | 405,803 | +0.34(+0.82%) |
Oct 11, 2019 | 42.19 | 42.62 | 42.06 | 42.06 | 486,126 | +0.16(+0.38%) |
Oct 10, 2019 | 41.60 | 42.18 | 41.45 | 41.91 | 621,501 | +0.38(+0.91%) |
Oct 09, 2019 | 41.55 | 41.64 | 40.65 | 41.53 | 773,563 | +0.15(+0.37%) |
Oct 08, 2019 | 41.37 | 41.63 | 40.88 | 41.38 | 543,321 | -0.13(-0.31%) |
Oct 07, 2019 | 41.49 | 41.85 | 41.34 | 41.50 | 425,645 | -0.04(-0.11%) |
Oct 04, 2019 | 41.51 | 42.18 | 41.44 | 41.55 | 569,316 | +0.04(+0.11%) |
Oct 03, 2019 | 40.69 | 41.50 | 40.53 | 41.50 | 421,555 | +0.76(+1.86%) |
Oct 02, 2019 | 40.59 | 41.07 | 40.51 | 40.75 | 563,275 | -0.05(-0.12%) |
Oct 01, 2019 | 41.31 | 41.74 | 40.71 | 40.80 | 413,204 | -0.46(-1.12%) |
Sep 30, 2019 | 41.23 | 41.50 | 41.09 | 41.26 | 541,556 | +0.11(+0.26%) |
Sep 27, 2019 | 41.10 | 41.45 | 40.96 | 41.15 | 506,669 | -0.01(-0.02%) |
Sep 26, 2019 | 41.39 | 41.43 | 40.79 | 41.16 | 443,009 | -0.20(-0.48%) |
Sep 25, 2019 | 40.63 | 41.63 | 40.50 | 41.36 | 611,111 | +0.74(+1.82%) |
Sep 24, 2019 | 41.20 | 41.38 | 40.51 | 40.62 | 997,617 | -0.52(-1.27%) |
Sep 23, 2019 | 41.10 | 41.44 | 40.92 | 41.14 | 460,614 | +0.03(+0.07%) |
Sep 20, 2019 | 41.16 | 41.31 | 40.75 | 41.11 | 1,173,007 | +0.03(+0.07%) |
Sep 19, 2019 | 41.36 | 41.42 | 40.96 | 41.08 | 745,686 | -0.25(-0.59%) |
Sep 18, 2019 | 41.56 | 41.62 | 40.71 | 41.33 | 592,147 | -0.17(-0.40%) |
Sep 17, 2019 | 41.19 | 41.59 | 40.71 | 41.49 | 617,847 | +0.31(+0.76%) |
Sep 16, 2019 | 41.45 | 41.45 | 40.87 | 41.18 | 712,166 | -0.28(-0.66%) |
Sep 13, 2019 | 41.75 | 41.83 | 41.21 | 41.46 | 283,132 | -0.18(-0.43%) |
Sep 12, 2019 | 41.90 | 42.06 | 41.32 | 41.63 | 397,863 | -0.25(-0.59%) |
Sep 11, 2019 | 41.17 | 41.90 | 41.17 | 41.88 | 502,335 | +0.59(+1.43%) |
Sep 10, 2019 | 41.28 | 41.30 | 40.90 | 41.29 | 455,560 | +0.12(+0.29%) |
Sep 09, 2019 | 41.03 | 41.30 | 40.79 | 41.17 | 306,497 | +0.22(+0.53%) |
Sep 06, 2019 | 41.14 | 41.16 | 40.74 | 40.95 | 314,354 | -0.03(-0.07%) |
Sep 05, 2019 | 41.02 | 41.13 | 40.71 | 40.98 | 201,437 | +0.30(+0.75%) |
Sep 04, 2019 | 40.56 | 40.74 | 40.18 | 40.68 | 397,351 | +0.70(+1.75%) |