Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.92 | 49.03 | 48.51 | 48.88 | 25,300 | -0.15(-0.31%) |
Nov 27, 2019 | 49.18 | 49.31 | 48.56 | 49.03 | 58,300 | +0.15(+0.31%) |
Nov 26, 2019 | 49.10 | 49.46 | 48.53 | 48.88 | 75,419 | -0.23(-0.47%) |
Nov 25, 2019 | 48.60 | 49.74 | 48.03 | 49.11 | 84,845 | +0.61(+1.26%) |
Nov 22, 2019 | 48.22 | 49.07 | 47.83 | 48.50 | 53,800 | -0.13(-0.27%) |
Nov 21, 2019 | 49.21 | 49.58 | 48.55 | 48.63 | 118,756 | -0.40(-0.82%) |
Nov 20, 2019 | 48.62 | 50.20 | 48.62 | 49.03 | 58,241 | +0.29(+0.59%) |
Nov 19, 2019 | 49.24 | 49.62 | 48.63 | 48.74 | 51,853 | -0.30(-0.61%) |
Nov 18, 2019 | 49.44 | 49.57 | 48.24 | 49.04 | 41,757 | -0.44(-0.89%) |
Nov 15, 2019 | 48.96 | 49.55 | 48.43 | 49.48 | 41,600 | +0.85(+1.75%) |
Nov 14, 2019 | 47.85 | 49.04 | 47.78 | 48.63 | 82,051 | +0.87(+1.82%) |
Nov 13, 2019 | 48.15 | 48.60 | 47.60 | 47.76 | 69,456 | -0.38(-0.79%) |
Nov 12, 2019 | 47.38 | 48.55 | 47.09 | 48.14 | 97,478 | +0.83(+1.75%) |
Nov 11, 2019 | 46.48 | 47.39 | 46.09 | 47.31 | 142,079 | +0.74(+1.59%) |
Nov 08, 2019 | 46.23 | 46.91 | 46.07 | 46.57 | 116,100 | +0.30(+0.65%) |
Nov 07, 2019 | 47.02 | 47.50 | 46.18 | 46.27 | 66,976 | -0.33(-0.71%) |
Nov 06, 2019 | 46.92 | 47.04 | 46.03 | 46.60 | 65,415 | -0.18(-0.38%) |
Nov 05, 2019 | 47.33 | 47.41 | 46.63 | 46.78 | 103,595 | -0.22(-0.47%) |
Nov 04, 2019 | 47.55 | 47.55 | 46.51 | 47.00 | 80,982 | -0.01(-0.02%) |
Nov 01, 2019 | 49.97 | 50.17 | 46.61 | 47.01 | 88,000 | -2.57(-5.18%) |
Oct 31, 2019 | 47.50 | 51.38 | 46.50 | 49.58 | 227,427 | +7.18(+16.93%) |
Oct 30, 2019 | 41.91 | 42.68 | 41.77 | 42.40 | 74,706 | +0.30(+0.71%) |
Oct 29, 2019 | 41.16 | 42.37 | 40.83 | 42.10 | 55,492 | +0.68(+1.64%) |
Oct 28, 2019 | 41.14 | 42.00 | 41.07 | 41.42 | 68,451 | +0.39(+0.95%) |
Oct 25, 2019 | 39.89 | 41.47 | 39.89 | 41.03 | 74,500 | +0.95(+2.37%) |
Oct 24, 2019 | 39.96 | 40.75 | 39.85 | 40.08 | 42,734 | +0.01(+0.02%) |
Oct 23, 2019 | 39.47 | 40.55 | 39.06 | 40.07 | 83,952 | +0.34(+0.86%) |
Oct 22, 2019 | 39.57 | 40.05 | 39.28 | 39.73 | 60,361 | -0.05(-0.13%) |
Oct 21, 2019 | 39.50 | 40.13 | 39.43 | 39.78 | 61,434 | +0.44(+1.12%) |
Oct 18, 2019 | 40.12 | 40.20 | 39.14 | 39.34 | 78,600 | -0.84(-2.09%) |
Oct 17, 2019 | 39.65 | 40.94 | 39.63 | 40.18 | 86,909 | +0.68(+1.72%) |
Oct 16, 2019 | 39.56 | 39.86 | 38.76 | 39.50 | 76,530 | -0.21(-0.53%) |
Oct 15, 2019 | 41.00 | 41.15 | 39.49 | 39.71 | 102,933 | -1.43(-3.48%) |
Oct 14, 2019 | 41.12 | 41.25 | 40.70 | 41.14 | 26,359 | -0.20(-0.48%) |
Oct 11, 2019 | 41.11 | 42.30 | 40.79 | 41.34 | 58,600 | +0.90(+2.23%) |
Oct 10, 2019 | 40.76 | 41.39 | 40.12 | 40.44 | 53,034 | -0.28(-0.69%) |
Oct 09, 2019 | 40.58 | 41.22 | 40.13 | 40.72 | 66,558 | +0.47(+1.17%) |
Oct 08, 2019 | 40.25 | 40.44 | 39.62 | 40.25 | 51,125 | -0.32(-0.79%) |
Oct 07, 2019 | 40.50 | 40.90 | 40.09 | 40.57 | 51,068 | +0.02(+0.05%) |
Oct 04, 2019 | 40.15 | 40.72 | 39.47 | 40.55 | 37,000 | +0.35(+0.87%) |
Oct 03, 2019 | 40.28 | 40.32 | 39.28 | 40.20 | 45,959 | -0.13(-0.32%) |
Oct 02, 2019 | 40.36 | 40.50 | 39.45 | 40.33 | 64,779 | -0.33(-0.81%) |
Oct 01, 2019 | 42.45 | 42.47 | 40.66 | 40.66 | 64,896 | -1.74(-4.10%) |
Sep 30, 2019 | 42.41 | 42.57 | 41.67 | 42.40 | 99,304 | +0.10(+0.24%) |
Sep 27, 2019 | 42.63 | 42.80 | 42.13 | 42.30 | 42,000 | -0.04(-0.09%) |
Sep 26, 2019 | 43.05 | 43.05 | 41.82 | 42.34 | 59,263 | -0.93(-2.15%) |
Sep 25, 2019 | 42.92 | 43.65 | 42.20 | 43.27 | 62,094 | +0.14(+0.32%) |
Sep 24, 2019 | 43.49 | 43.66 | 42.67 | 43.13 | 81,798 | -0.55(-1.26%) |
Sep 23, 2019 | 44.01 | 44.34 | 43.11 | 43.68 | 131,120 | -0.86(-1.93%) |
Sep 20, 2019 | 45.79 | 45.79 | 44.34 | 44.54 | 176,600 | -1.33(-2.90%) |
Sep 19, 2019 | 46.07 | 46.73 | 45.83 | 45.87 | 59,382 | -0.29(-0.63%) |
Sep 18, 2019 | 45.89 | 46.39 | 45.60 | 46.16 | 63,423 | +0.12(+0.26%) |
Sep 17, 2019 | 45.56 | 47.01 | 45.04 | 46.04 | 120,279 | +0.16(+0.35%) |
Sep 16, 2019 | 46.19 | 46.50 | 45.04 | 45.88 | 122,497 | -0.57(-1.23%) |
Sep 13, 2019 | 44.09 | 46.66 | 44.07 | 46.45 | 183,900 | +2.43(+5.52%) |
Sep 12, 2019 | 44.37 | 44.37 | 42.88 | 44.02 | 72,693 | -0.49(-1.10%) |
Sep 11, 2019 | 42.30 | 44.66 | 41.90 | 44.51 | 89,543 | +2.22(+5.25%) |
Sep 10, 2019 | 41.56 | 42.60 | 41.27 | 42.29 | 64,835 | +0.77(+1.85%) |
Sep 09, 2019 | 40.59 | 41.72 | 40.23 | 41.52 | 101,044 | +1.04(+2.57%) |
Sep 06, 2019 | 41.29 | 41.50 | 40.37 | 40.48 | 49,000 | -0.76(-1.84%) |
Sep 05, 2019 | 41.24 | 42.42 | 40.92 | 41.24 | 69,019 | +0.59(+1.45%) |
Sep 04, 2019 | 40.06 | 40.69 | 39.95 | 40.65 | 76,429 | +0.79(+1.98%) |