Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.69 | 46.21 | 45.17 | 45.61 | 289,100 | -0.24(-0.52%) |
Nov 27, 2019 | 45.56 | 46.26 | 45.56 | 45.85 | 419,700 | +0.24(+0.53%) |
Nov 26, 2019 | 46.00 | 46.35 | 45.35 | 45.61 | 492,245 | -0.39(-0.85%) |
Nov 25, 2019 | 45.02 | 46.17 | 44.92 | 46.00 | 484,501 | +1.13(+2.52%) |
Nov 22, 2019 | 44.67 | 45.12 | 44.35 | 44.87 | 378,000 | +0.31(+0.70%) |
Nov 21, 2019 | 44.30 | 44.91 | 44.09 | 44.56 | 348,793 | +0.29(+0.66%) |
Nov 20, 2019 | 44.42 | 44.90 | 44.24 | 44.27 | 444,418 | -0.29(-0.65%) |
Nov 19, 2019 | 44.06 | 44.78 | 44.03 | 44.56 | 626,661 | +0.47(+1.07%) |
Nov 18, 2019 | 44.25 | 44.82 | 44.03 | 44.09 | 355,085 | -0.04(-0.09%) |
Nov 15, 2019 | 43.61 | 44.31 | 43.33 | 44.13 | 1,048,300 | +0.56(+1.29%) |
Nov 14, 2019 | 43.87 | 44.44 | 42.00 | 43.57 | 886,076 | -0.23(-0.53%) |
Nov 13, 2019 | 44.58 | 44.78 | 43.52 | 43.80 | 422,847 | -1.11(-2.47%) |
Nov 12, 2019 | 45.61 | 45.73 | 44.77 | 44.91 | 426,902 | -0.61(-1.34%) |
Nov 11, 2019 | 45.33 | 45.81 | 44.86 | 45.52 | 470,905 | +0.28(+0.62%) |
Nov 08, 2019 | 44.91 | 45.55 | 44.71 | 45.24 | 911,800 | +0.07(+0.15%) |
Nov 07, 2019 | 45.24 | 46.17 | 45.06 | 45.17 | 1,075,133 | +0.22(+0.49%) |
Nov 06, 2019 | 44.84 | 45.30 | 44.16 | 44.95 | 1,287,723 | +0.30(+0.67%) |
Nov 05, 2019 | 45.17 | 45.47 | 44.47 | 44.65 | 912,862 | -0.39(-0.87%) |
Nov 04, 2019 | 44.63 | 45.16 | 44.37 | 45.04 | 862,239 | +0.65(+1.46%) |
Nov 01, 2019 | 44.85 | 45.21 | 44.23 | 44.39 | 717,600 | -0.28(-0.63%) |
Oct 31, 2019 | 44.09 | 44.74 | 42.82 | 44.67 | 1,207,182 | -0.19(-0.42%) |
Oct 30, 2019 | 41.74 | 46.33 | 40.95 | 44.86 | 3,285,773 | +4.69(+11.68%) |
Oct 29, 2019 | 40.57 | 40.75 | 39.69 | 40.17 | 1,325,111 | -0.40(-0.99%) |
Oct 28, 2019 | 40.82 | 41.87 | 40.45 | 40.57 | 815,898 | -0.13(-0.32%) |
Oct 25, 2019 | 40.29 | 41.27 | 40.07 | 40.70 | 617,200 | +0.27(+0.67%) |
Oct 24, 2019 | 41.11 | 41.15 | 40.26 | 40.43 | 1,674,042 | -0.51(-1.25%) |
Oct 23, 2019 | 40.95 | 41.35 | 40.58 | 40.94 | 1,311,425 | -0.09(-0.22%) |
Oct 22, 2019 | 39.66 | 41.25 | 39.20 | 41.03 | 1,046,203 | +1.53(+3.87%) |
Oct 21, 2019 | 39.70 | 40.27 | 39.22 | 39.50 | 1,168,831 | -0.01(-0.03%) |
Oct 18, 2019 | 38.99 | 39.71 | 38.44 | 39.51 | 1,147,300 | +0.40(+1.02%) |
Oct 17, 2019 | 38.29 | 39.40 | 38.29 | 39.11 | 1,236,752 | +0.86(+2.25%) |
Oct 16, 2019 | 38.13 | 38.45 | 37.88 | 38.25 | 767,378 | +0.10(+0.26%) |
Oct 15, 2019 | 38.62 | 38.82 | 37.98 | 38.15 | 749,908 | -0.50(-1.29%) |
Oct 14, 2019 | 38.93 | 39.04 | 38.44 | 38.65 | 534,860 | -0.40(-1.02%) |
Oct 11, 2019 | 38.96 | 39.89 | 38.86 | 39.05 | 779,600 | +0.47(+1.22%) |
Oct 10, 2019 | 38.25 | 38.65 | 37.89 | 38.58 | 627,116 | +0.39(+1.02%) |
Oct 09, 2019 | 37.85 | 38.52 | 37.35 | 38.19 | 926,334 | +0.58(+1.54%) |
Oct 08, 2019 | 37.67 | 38.07 | 37.00 | 37.61 | 2,402,608 | -0.39(-1.03%) |
Oct 07, 2019 | 37.36 | 38.40 | 37.03 | 38.00 | 872,763 | +0.65(+1.74%) |
Oct 04, 2019 | 36.29 | 37.38 | 36.21 | 37.35 | 756,400 | +1.18(+3.26%) |
Oct 03, 2019 | 35.59 | 36.27 | 34.72 | 36.17 | 945,022 | +0.64(+1.80%) |
Oct 02, 2019 | 37.51 | 37.55 | 35.18 | 35.53 | 1,257,818 | -2.17(-5.76%) |
Oct 01, 2019 | 38.07 | 38.73 | 37.45 | 37.70 | 733,711 | -0.16(-0.42%) |
Sep 30, 2019 | 38.30 | 38.46 | 37.38 | 37.86 | 1,422,278 | -0.44(-1.15%) |
Sep 27, 2019 | 38.59 | 39.23 | 37.56 | 38.30 | 695,100 | -0.31(-0.80%) |
Sep 26, 2019 | 38.77 | 39.18 | 38.27 | 38.61 | 471,182 | -0.21(-0.54%) |
Sep 25, 2019 | 38.49 | 39.26 | 38.37 | 38.82 | 640,737 | -0.03(-0.08%) |
Sep 24, 2019 | 39.70 | 39.75 | 38.31 | 38.85 | 1,115,271 | -0.76(-1.92%) |
Sep 23, 2019 | 40.34 | 40.49 | 39.47 | 39.61 | 928,629 | -0.60(-1.49%) |
Sep 20, 2019 | 40.77 | 40.94 | 40.06 | 40.21 | 1,441,800 | -0.58(-1.42%) |
Sep 19, 2019 | 41.18 | 41.52 | 40.70 | 40.79 | 509,580 | -0.27(-0.66%) |
Sep 18, 2019 | 42.51 | 42.51 | 40.77 | 41.06 | 980,144 | -0.68(-1.63%) |
Sep 17, 2019 | 42.07 | 42.13 | 41.07 | 41.74 | 1,172,977 | -0.60(-1.42%) |
Sep 16, 2019 | 41.84 | 42.40 | 41.35 | 42.34 | 906,559 | +0.46(+1.10%) |
Sep 13, 2019 | 41.50 | 42.17 | 41.25 | 41.88 | 1,513,400 | +0.38(+0.92%) |
Sep 12, 2019 | 41.57 | 41.97 | 40.66 | 41.50 | 1,723,136 | +0.00(+0.00%) |
Sep 11, 2019 | 40.14 | 42.13 | 40.10 | 41.50 | 2,060,742 | +1.36(+3.39%) |
Sep 10, 2019 | 39.12 | 40.27 | 38.80 | 40.14 | 1,466,899 | +0.92(+2.35%) |
Sep 09, 2019 | 37.50 | 39.76 | 37.50 | 39.22 | 2,006,657 | +1.84(+4.92%) |
Sep 06, 2019 | 36.80 | 37.55 | 36.43 | 37.38 | 1,896,300 | +0.63(+1.71%) |
Sep 05, 2019 | 35.23 | 36.90 | 35.23 | 36.75 | 2,612,973 | +1.75(+5.00%) |
Sep 04, 2019 | 34.31 | 35.11 | 34.30 | 35.00 | 2,218,288 | +0.98(+2.88%) |