Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.65 | 46.93 | 46.08 | 46.40 | 117,283 | -0.58(-1.23%) |
Nov 27, 2019 | 47.40 | 47.59 | 46.49 | 46.97 | 241,514 | -0.14(-0.29%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.79 | 47.11 | 274,223 | -0.17(-0.35%) |
Nov 25, 2019 | 47.53 | 47.65 | 46.26 | 47.28 | 299,439 | -0.02(-0.04%) |
Nov 22, 2019 | 45.89 | 47.44 | 45.28 | 47.30 | 488,648 | +1.62(+3.54%) |
Nov 21, 2019 | 45.52 | 45.90 | 45.16 | 45.68 | 178,758 | +0.45(+1.00%) |
Nov 20, 2019 | 44.95 | 45.52 | 44.54 | 45.23 | 314,349 | -0.01(-0.02%) |
Nov 19, 2019 | 45.42 | 46.10 | 44.98 | 45.24 | 803,929 | +0.18(+0.39%) |
Nov 18, 2019 | 44.80 | 45.20 | 44.20 | 45.06 | 468,250 | +0.05(+0.11%) |
Nov 15, 2019 | 44.57 | 45.19 | 44.50 | 45.02 | 217,301 | +0.86(+1.95%) |
Nov 14, 2019 | 43.94 | 44.64 | 43.15 | 44.15 | 152,798 | +0.21(+0.47%) |
Nov 13, 2019 | 44.53 | 44.60 | 43.63 | 43.95 | 317,574 | -0.85(-1.90%) |
Nov 12, 2019 | 44.48 | 45.06 | 44.48 | 44.80 | 382,667 | +0.07(+0.15%) |
Nov 11, 2019 | 44.60 | 45.04 | 44.40 | 44.73 | 151,468 | -0.32(-0.72%) |
Nov 08, 2019 | 44.89 | 45.27 | 44.64 | 45.06 | 246,316 | +0.20(+0.44%) |
Nov 07, 2019 | 45.41 | 45.55 | 44.66 | 44.86 | 180,086 | +0.03(+0.07%) |
Nov 06, 2019 | 44.83 | 45.03 | 44.04 | 44.83 | 155,724 | -0.24(-0.54%) |
Nov 05, 2019 | 45.26 | 45.84 | 44.92 | 45.07 | 420,586 | +0.08(+0.17%) |
Nov 04, 2019 | 45.13 | 45.15 | 44.26 | 45.00 | 478,226 | +0.86(+1.95%) |
Nov 01, 2019 | 44.83 | 44.83 | 43.63 | 44.14 | 522,975 | -0.19(-0.42%) |
Oct 31, 2019 | 45.06 | 45.39 | 44.28 | 44.32 | 727,730 | -0.61(-1.35%) |
Oct 30, 2019 | 44.05 | 46.91 | 42.91 | 44.93 | 826,773 | +2.14(+5.01%) |
Oct 29, 2019 | 41.99 | 42.94 | 41.55 | 42.78 | 558,257 | +0.52(+1.23%) |
Oct 28, 2019 | 41.18 | 42.31 | 41.18 | 42.27 | 150,889 | +1.47(+3.60%) |
Oct 25, 2019 | 39.99 | 41.00 | 39.78 | 40.80 | 155,901 | +0.71(+1.78%) |
Oct 24, 2019 | 40.87 | 40.87 | 39.59 | 40.08 | 142,364 | -0.54(-1.33%) |
Oct 23, 2019 | 39.67 | 40.64 | 38.98 | 40.62 | 206,057 | +0.98(+2.47%) |
Oct 22, 2019 | 39.15 | 39.95 | 38.44 | 39.64 | 165,898 | +0.37(+0.95%) |
Oct 21, 2019 | 38.61 | 39.87 | 38.61 | 39.27 | 264,557 | +1.27(+3.35%) |
Oct 18, 2019 | 37.38 | 38.26 | 37.38 | 38.00 | 213,317 | +0.45(+1.20%) |
Oct 17, 2019 | 37.47 | 38.30 | 37.18 | 37.55 | 301,560 | +0.31(+0.84%) |
Oct 16, 2019 | 36.46 | 37.33 | 36.46 | 37.23 | 218,466 | +0.65(+1.77%) |
Oct 15, 2019 | 36.43 | 37.38 | 36.06 | 36.59 | 243,536 | +0.02(+0.05%) |
Oct 14, 2019 | 36.36 | 36.83 | 35.81 | 36.57 | 114,631 | -0.26(-0.72%) |
Oct 11, 2019 | 34.83 | 37.35 | 34.83 | 36.83 | 302,097 | +2.82(+8.29%) |
Oct 10, 2019 | 34.27 | 34.84 | 33.90 | 34.01 | 185,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.04 | 34.16 | 33.25 | 34.04 | 235,444 | +0.47(+1.40%) |
Oct 08, 2019 | 34.16 | 34.33 | 33.05 | 33.57 | 357,586 | -1.09(-3.13%) |
Oct 07, 2019 | 35.16 | 35.42 | 34.62 | 34.66 | 208,497 | -0.81(-2.29%) |
Oct 04, 2019 | 35.69 | 35.86 | 35.03 | 35.47 | 183,383 | -0.37(-1.04%) |
Oct 03, 2019 | 35.18 | 35.84 | 34.34 | 35.84 | 368,290 | +0.49(+1.38%) |
Oct 02, 2019 | 35.92 | 36.05 | 34.13 | 35.36 | 386,065 | -1.11(-3.03%) |
Oct 01, 2019 | 39.09 | 40.08 | 36.40 | 36.46 | 254,808 | -2.16(-5.60%) |
Sep 30, 2019 | 39.07 | 39.83 | 38.62 | 38.62 | 357,081 | -0.45(-1.15%) |
Sep 27, 2019 | 38.47 | 39.38 | 38.47 | 39.07 | 204,122 | +0.67(+1.73%) |
Sep 26, 2019 | 38.72 | 38.90 | 38.10 | 38.41 | 156,930 | -0.44(-1.13%) |
Sep 25, 2019 | 37.10 | 39.01 | 37.10 | 38.85 | 160,130 | +1.58(+4.23%) |
Sep 24, 2019 | 37.97 | 38.12 | 36.77 | 37.27 | 323,429 | -0.82(-2.16%) |
Sep 23, 2019 | 37.61 | 38.43 | 37.43 | 38.10 | 143,512 | +0.07(+0.18%) |
Sep 20, 2019 | 38.05 | 38.59 | 37.81 | 38.03 | 458,407 | -0.05(-0.13%) |
Sep 19, 2019 | 38.99 | 39.22 | 37.97 | 38.08 | 300,134 | -0.85(-2.19%) |
Sep 18, 2019 | 40.29 | 40.29 | 38.01 | 38.93 | 403,347 | -1.57(-3.87%) |
Sep 17, 2019 | 41.04 | 41.19 | 39.81 | 40.49 | 414,988 | -0.80(-1.94%) |
Sep 16, 2019 | 42.00 | 42.66 | 41.03 | 41.30 | 316,112 | -1.08(-2.54%) |
Sep 13, 2019 | 42.06 | 42.89 | 41.45 | 42.37 | 395,270 | +0.70(+1.69%) |
Sep 12, 2019 | 41.00 | 42.24 | 39.98 | 41.67 | 648,101 | +0.44(+1.07%) |
Sep 11, 2019 | 39.10 | 41.57 | 38.31 | 41.23 | 346,388 | +2.53(+6.52%) |
Sep 10, 2019 | 36.25 | 38.77 | 35.86 | 38.70 | 325,292 | +2.49(+6.87%) |
Sep 09, 2019 | 33.88 | 36.24 | 33.49 | 36.22 | 256,026 | +2.42(+7.15%) |
Sep 06, 2019 | 34.32 | 34.39 | 33.52 | 33.80 | 231,809 | -0.60(-1.74%) |
Sep 05, 2019 | 33.01 | 34.76 | 32.71 | 34.40 | 302,300 | +1.85(+5.68%) |
Sep 04, 2019 | 32.40 | 32.67 | 32.15 | 32.55 | 191,323 | +0.54(+1.68%) |