Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.51 | 46.68 | 45.66 | 45.75 | 278,679 | -0.89(-1.91%) |
Nov 27, 2019 | 46.32 | 46.83 | 46.14 | 46.64 | 734,449 | +0.24(+0.51%) |
Nov 26, 2019 | 45.66 | 46.48 | 45.61 | 46.40 | 606,619 | +0.69(+1.51%) |
Nov 25, 2019 | 45.62 | 45.97 | 45.40 | 45.71 | 476,758 | +0.26(+0.56%) |
Nov 22, 2019 | 45.46 | 45.60 | 45.14 | 45.45 | 513,217 | +0.21(+0.46%) |
Nov 21, 2019 | 45.13 | 45.37 | 44.71 | 45.25 | 558,630 | +0.19(+0.42%) |
Nov 20, 2019 | 45.10 | 45.27 | 44.44 | 45.06 | 868,450 | -0.17(-0.38%) |
Nov 19, 2019 | 45.34 | 45.59 | 45.06 | 45.23 | 799,880 | +0.14(+0.31%) |
Nov 18, 2019 | 45.08 | 45.27 | 44.82 | 45.09 | 487,661 | -0.18(-0.40%) |
Nov 15, 2019 | 44.98 | 45.30 | 44.95 | 45.27 | 684,817 | +0.57(+1.27%) |
Nov 14, 2019 | 44.40 | 44.80 | 44.27 | 44.70 | 570,926 | +0.23(+0.51%) |
Nov 13, 2019 | 44.05 | 44.51 | 43.94 | 44.47 | 454,948 | -0.04(-0.09%) |
Nov 12, 2019 | 44.44 | 44.73 | 44.30 | 44.51 | 565,589 | +0.07(+0.15%) |
Nov 11, 2019 | 44.14 | 44.48 | 44.11 | 44.44 | 308,841 | -0.13(-0.30%) |
Nov 08, 2019 | 44.20 | 44.68 | 44.13 | 44.57 | 639,726 | +0.29(+0.66%) |
Nov 07, 2019 | 44.45 | 44.72 | 44.00 | 44.28 | 376,373 | +0.20(+0.45%) |
Nov 06, 2019 | 44.41 | 44.43 | 44.04 | 44.08 | 439,310 | -0.41(-0.92%) |
Nov 05, 2019 | 44.36 | 44.55 | 44.11 | 44.49 | 565,501 | +0.38(+0.86%) |
Nov 04, 2019 | 44.08 | 44.38 | 43.84 | 44.11 | 679,113 | +0.49(+1.13%) |
Nov 01, 2019 | 43.25 | 43.72 | 43.12 | 43.62 | 646,379 | +0.81(+1.90%) |
Oct 31, 2019 | 43.38 | 43.38 | 42.60 | 42.80 | 555,038 | -0.62(-1.42%) |
Oct 30, 2019 | 43.94 | 43.94 | 43.14 | 43.42 | 422,575 | -0.53(-1.21%) |
Oct 29, 2019 | 43.86 | 44.21 | 43.67 | 43.95 | 498,623 | -0.10(-0.24%) |
Oct 28, 2019 | 43.56 | 44.15 | 43.52 | 44.05 | 722,115 | +0.70(+1.62%) |
Oct 25, 2019 | 43.71 | 43.96 | 43.29 | 43.35 | 653,243 | -0.28(-0.65%) |
Oct 24, 2019 | 42.20 | 43.84 | 42.20 | 43.64 | 1,370,082 | -0.63(-1.43%) |
Oct 23, 2019 | 44.23 | 44.55 | 43.97 | 44.27 | 732,843 | +0.03(+0.06%) |
Oct 22, 2019 | 44.11 | 44.55 | 43.83 | 44.24 | 370,237 | +0.13(+0.30%) |
Oct 21, 2019 | 44.09 | 44.35 | 43.98 | 44.11 | 403,648 | +0.32(+0.74%) |
Oct 18, 2019 | 43.48 | 43.89 | 43.44 | 43.79 | 336,336 | +0.23(+0.52%) |
Oct 17, 2019 | 43.10 | 43.71 | 42.84 | 43.56 | 733,183 | +0.76(+1.79%) |
Oct 16, 2019 | 42.81 | 42.99 | 42.47 | 42.80 | 357,714 | -0.13(-0.31%) |
Oct 15, 2019 | 42.50 | 42.98 | 42.41 | 42.93 | 418,898 | +0.50(+1.18%) |
Oct 14, 2019 | 42.58 | 42.68 | 42.34 | 42.43 | 213,426 | -0.29(-0.68%) |
Oct 11, 2019 | 42.45 | 43.49 | 42.35 | 42.72 | 488,192 | +0.91(+2.17%) |
Oct 10, 2019 | 41.62 | 42.24 | 41.62 | 41.81 | 358,738 | +0.11(+0.27%) |
Oct 09, 2019 | 41.58 | 41.85 | 41.25 | 41.70 | 279,852 | +0.62(+1.52%) |
Oct 08, 2019 | 41.65 | 41.72 | 41.07 | 41.08 | 437,447 | -1.07(-2.53%) |
Oct 07, 2019 | 42.19 | 42.54 | 41.91 | 42.15 | 393,376 | -0.33(-0.78%) |
Oct 04, 2019 | 41.81 | 42.48 | 41.80 | 42.48 | 346,937 | +0.50(+1.19%) |
Oct 03, 2019 | 41.57 | 42.04 | 41.15 | 41.98 | 615,523 | +0.29(+0.70%) |
Oct 02, 2019 | 41.97 | 42.25 | 41.53 | 41.68 | 726,885 | -0.73(-1.71%) |
Oct 01, 2019 | 43.80 | 44.06 | 42.38 | 42.41 | 444,324 | -1.04(-2.39%) |
Sep 30, 2019 | 43.31 | 43.59 | 43.21 | 43.45 | 369,397 | +0.30(+0.70%) |
Sep 27, 2019 | 43.41 | 43.72 | 42.88 | 43.15 | 344,712 | -0.03(-0.07%) |
Sep 26, 2019 | 43.47 | 43.50 | 43.01 | 43.17 | 411,626 | -0.25(-0.59%) |
Sep 25, 2019 | 42.58 | 43.49 | 42.58 | 43.43 | 608,568 | +0.79(+1.86%) |
Sep 24, 2019 | 43.43 | 43.59 | 42.48 | 42.64 | 705,031 | -0.70(-1.61%) |
Sep 23, 2019 | 43.06 | 43.64 | 42.94 | 43.33 | 533,786 | +0.17(+0.39%) |
Sep 20, 2019 | 43.58 | 43.79 | 43.16 | 43.16 | 1,185,035 | -0.28(-0.65%) |
Sep 19, 2019 | 43.77 | 43.92 | 43.32 | 43.45 | 433,262 | -0.27(-0.63%) |
Sep 18, 2019 | 43.68 | 43.83 | 43.22 | 43.72 | 449,924 | +0.00(+0.00%) |
Sep 17, 2019 | 43.30 | 43.79 | 42.81 | 43.72 | 438,663 | +0.30(+0.70%) |
Sep 16, 2019 | 43.62 | 43.75 | 43.34 | 43.42 | 307,189 | -0.60(-1.37%) |
Sep 13, 2019 | 44.49 | 44.55 | 43.90 | 44.02 | 402,252 | -0.24(-0.53%) |
Sep 12, 2019 | 44.15 | 44.33 | 43.76 | 44.26 | 393,698 | +0.24(+0.54%) |
Sep 11, 2019 | 43.71 | 44.02 | 43.27 | 44.02 | 482,074 | +0.42(+0.97%) |
Sep 10, 2019 | 43.85 | 43.85 | 43.14 | 43.60 | 509,017 | -0.19(-0.43%) |
Sep 09, 2019 | 43.89 | 43.89 | 43.44 | 43.79 | 437,784 | +0.00(+0.00%) |
Sep 06, 2019 | 43.99 | 44.18 | 43.69 | 43.79 | 373,111 | -0.03(-0.06%) |
Sep 05, 2019 | 42.69 | 43.89 | 42.47 | 43.82 | 489,037 | +1.66(+3.94%) |
Sep 04, 2019 | 42.37 | 42.56 | 42.00 | 42.15 | 426,345 | +0.37(+0.88%) |