Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.62 | 48.09 | 47.41 | 47.78 | 171,300 | +0.03(+0.06%) |
Nov 27, 2019 | 47.32 | 48.30 | 47.25 | 47.75 | 259,200 | +0.31(+0.65%) |
Nov 26, 2019 | 48.63 | 48.97 | 47.08 | 47.44 | 386,292 | -1.04(-2.15%) |
Nov 25, 2019 | 48.00 | 51.85 | 48.00 | 48.48 | 2,160,162 | +1.49(+3.17%) |
Nov 22, 2019 | 46.23 | 47.44 | 45.91 | 46.99 | 523,500 | +1.03(+2.24%) |
Nov 21, 2019 | 45.75 | 46.35 | 45.20 | 45.96 | 302,191 | +0.40(+0.88%) |
Nov 20, 2019 | 45.63 | 46.14 | 45.12 | 45.56 | 529,895 | -0.13(-0.28%) |
Nov 19, 2019 | 45.20 | 46.53 | 44.92 | 45.69 | 483,654 | +0.70(+1.54%) |
Nov 18, 2019 | 45.23 | 45.62 | 44.30 | 44.99 | 328,826 | -0.16(-0.34%) |
Nov 15, 2019 | 45.57 | 45.60 | 44.76 | 45.15 | 330,300 | -0.16(-0.35%) |
Nov 14, 2019 | 45.20 | 46.03 | 44.77 | 45.31 | 250,529 | -0.01(-0.02%) |
Nov 13, 2019 | 44.23 | 45.57 | 44.10 | 45.32 | 375,712 | +0.97(+2.19%) |
Nov 12, 2019 | 44.13 | 45.66 | 43.86 | 44.35 | 474,845 | +0.23(+0.52%) |
Nov 11, 2019 | 43.11 | 44.38 | 42.00 | 44.12 | 461,343 | +0.72(+1.66%) |
Nov 08, 2019 | 42.14 | 44.30 | 40.07 | 43.40 | 532,200 | -0.68(-1.54%) |
Nov 07, 2019 | 43.93 | 44.82 | 43.13 | 44.08 | 303,056 | +0.53(+1.22%) |
Nov 06, 2019 | 44.54 | 44.58 | 42.54 | 43.55 | 319,463 | -1.11(-2.49%) |
Nov 05, 2019 | 44.49 | 45.00 | 43.54 | 44.66 | 362,954 | +0.24(+0.54%) |
Nov 04, 2019 | 45.45 | 45.50 | 44.33 | 44.42 | 696,604 | -0.76(-1.68%) |
Nov 01, 2019 | 44.95 | 45.26 | 44.60 | 45.18 | 604,000 | +0.53(+1.19%) |
Oct 31, 2019 | 44.81 | 45.24 | 43.75 | 44.65 | 423,750 | -0.40(-0.89%) |
Oct 30, 2019 | 44.88 | 45.40 | 44.29 | 45.05 | 443,427 | +0.17(+0.38%) |
Oct 29, 2019 | 44.91 | 45.11 | 44.25 | 44.88 | 248,167 | -0.10(-0.22%) |
Oct 28, 2019 | 44.43 | 45.19 | 44.20 | 44.98 | 206,490 | +0.54(+1.22%) |
Oct 25, 2019 | 43.72 | 45.00 | 43.46 | 44.44 | 268,200 | +0.55(+1.25%) |
Oct 24, 2019 | 44.71 | 45.38 | 43.76 | 43.89 | 329,356 | -0.69(-1.55%) |
Oct 23, 2019 | 43.39 | 44.84 | 43.06 | 44.58 | 277,669 | +1.09(+2.51%) |
Oct 22, 2019 | 42.95 | 43.98 | 42.92 | 43.49 | 205,685 | +0.54(+1.26%) |
Oct 21, 2019 | 43.27 | 43.74 | 42.36 | 42.95 | 197,172 | +0.36(+0.85%) |
Oct 18, 2019 | 44.35 | 44.52 | 42.41 | 42.59 | 355,700 | -2.02(-4.53%) |
Oct 17, 2019 | 43.20 | 44.89 | 43.03 | 44.61 | 461,709 | +1.59(+3.70%) |
Oct 16, 2019 | 42.33 | 43.10 | 42.33 | 43.02 | 165,231 | +0.55(+1.30%) |
Oct 15, 2019 | 41.56 | 43.25 | 41.56 | 42.47 | 396,897 | +1.00(+2.41%) |
Oct 14, 2019 | 41.09 | 41.96 | 41.05 | 41.47 | 195,797 | +0.43(+1.05%) |
Oct 11, 2019 | 40.53 | 41.50 | 40.10 | 41.04 | 536,400 | +0.83(+2.06%) |
Oct 10, 2019 | 40.22 | 40.75 | 39.91 | 40.21 | 272,722 | +0.06(+0.15%) |
Oct 09, 2019 | 40.46 | 40.56 | 39.94 | 40.15 | 338,952 | +0.10(+0.25%) |
Oct 08, 2019 | 40.55 | 40.80 | 39.89 | 40.05 | 293,402 | -0.88(-2.15%) |
Oct 07, 2019 | 40.66 | 41.07 | 39.90 | 40.93 | 232,510 | +0.62(+1.54%) |
Oct 04, 2019 | 40.21 | 40.58 | 39.60 | 40.31 | 189,000 | +0.24(+0.60%) |
Oct 03, 2019 | 39.30 | 40.14 | 39.02 | 40.07 | 205,568 | +0.68(+1.73%) |
Oct 02, 2019 | 39.05 | 39.91 | 38.45 | 39.39 | 329,839 | +0.14(+0.36%) |
Oct 01, 2019 | 40.02 | 40.78 | 38.93 | 39.25 | 513,907 | -0.79(-1.97%) |
Sep 30, 2019 | 41.34 | 41.34 | 39.31 | 40.04 | 405,378 | -0.96(-2.34%) |
Sep 27, 2019 | 41.51 | 41.90 | 40.00 | 41.00 | 568,900 | -0.57(-1.37%) |
Sep 26, 2019 | 42.77 | 43.06 | 41.41 | 41.57 | 342,743 | -1.11(-2.60%) |
Sep 25, 2019 | 42.00 | 42.90 | 41.95 | 42.68 | 591,237 | +0.74(+1.76%) |
Sep 24, 2019 | 42.51 | 42.51 | 41.80 | 41.94 | 438,365 | -0.35(-0.83%) |
Sep 23, 2019 | 41.66 | 42.40 | 41.51 | 42.29 | 415,851 | +0.86(+2.08%) |
Sep 20, 2019 | 41.22 | 41.58 | 40.88 | 41.43 | 576,800 | +0.07(+0.17%) |
Sep 19, 2019 | 41.58 | 42.08 | 40.95 | 41.36 | 327,755 | -0.22(-0.53%) |
Sep 18, 2019 | 42.89 | 43.15 | 40.97 | 41.58 | 427,409 | -1.07(-2.51%) |
Sep 17, 2019 | 41.79 | 43.37 | 41.51 | 42.65 | 636,576 | +0.80(+1.91%) |
Sep 16, 2019 | 41.29 | 42.51 | 41.19 | 41.85 | 247,798 | +0.22(+0.53%) |
Sep 13, 2019 | 41.91 | 42.85 | 41.20 | 41.63 | 727,800 | -0.44(-1.05%) |
Sep 12, 2019 | 42.97 | 43.13 | 41.97 | 42.07 | 287,229 | -0.62(-1.45%) |
Sep 11, 2019 | 40.29 | 42.85 | 40.09 | 42.69 | 667,750 | +2.18(+5.38%) |
Sep 10, 2019 | 40.89 | 41.86 | 40.16 | 40.51 | 687,039 | -0.88(-2.13%) |
Sep 09, 2019 | 43.10 | 43.10 | 41.19 | 41.39 | 379,149 | -1.32(-3.09%) |
Sep 06, 2019 | 43.48 | 43.79 | 42.48 | 42.71 | 553,100 | -0.93(-2.13%) |
Sep 05, 2019 | 43.24 | 44.17 | 43.12 | 43.64 | 456,703 | +0.54(+1.25%) |
Sep 04, 2019 | 42.76 | 43.20 | 41.87 | 43.10 | 364,489 | +0.47(+1.10%) |