Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.42 | 46.97 | 46.13 | 46.64 | 475,413 | -0.06(-0.13%) |
Nov 27, 2019 | 46.61 | 47.09 | 46.45 | 46.70 | 802,504 | +0.15(+0.32%) |
Nov 26, 2019 | 47.07 | 47.31 | 46.34 | 46.55 | 1,056,966 | -0.53(-1.12%) |
Nov 25, 2019 | 47.24 | 47.73 | 47.06 | 47.08 | 815,480 | -0.17(-0.37%) |
Nov 22, 2019 | 47.60 | 48.34 | 47.25 | 47.25 | 589,403 | -0.49(-1.02%) |
Nov 21, 2019 | 48.32 | 48.32 | 47.66 | 47.74 | 730,148 | -0.58(-1.19%) |
Nov 20, 2019 | 48.64 | 48.64 | 47.73 | 48.32 | 1,843,350 | -0.31(-0.65%) |
Nov 19, 2019 | 47.75 | 48.82 | 47.75 | 48.63 | 1,435,224 | +0.86(+1.79%) |
Nov 18, 2019 | 48.92 | 48.92 | 47.72 | 47.78 | 788,477 | -1.32(-2.69%) |
Nov 15, 2019 | 48.40 | 49.13 | 48.19 | 49.10 | 1,054,288 | +1.08(+2.26%) |
Nov 14, 2019 | 47.69 | 48.27 | 47.65 | 48.01 | 811,763 | +0.22(+0.45%) |
Nov 13, 2019 | 48.06 | 48.16 | 47.37 | 47.80 | 801,844 | -0.45(-0.93%) |
Nov 12, 2019 | 48.49 | 49.04 | 48.13 | 48.25 | 956,998 | -0.09(-0.18%) |
Nov 11, 2019 | 48.26 | 48.43 | 47.79 | 48.33 | 838,603 | -0.06(-0.13%) |
Nov 08, 2019 | 47.81 | 48.45 | 47.52 | 48.39 | 617,979 | +0.38(+0.79%) |
Nov 07, 2019 | 48.06 | 48.79 | 47.88 | 48.01 | 798,463 | +0.21(+0.43%) |
Nov 06, 2019 | 48.11 | 48.42 | 47.76 | 47.81 | 878,612 | -0.33(-0.68%) |
Nov 05, 2019 | 48.50 | 49.15 | 47.82 | 48.13 | 1,278,298 | -0.58(-1.19%) |
Nov 04, 2019 | 47.26 | 48.85 | 47.26 | 48.71 | 1,379,157 | +1.77(+3.76%) |
Nov 01, 2019 | 46.89 | 47.29 | 46.52 | 46.95 | 1,427,901 | +0.19(+0.41%) |
Oct 31, 2019 | 45.89 | 46.95 | 45.11 | 46.76 | 1,451,107 | +1.07(+2.35%) |
Oct 30, 2019 | 47.66 | 48.48 | 45.29 | 45.68 | 2,624,218 | -2.97(-6.10%) |
Oct 29, 2019 | 47.66 | 48.95 | 47.66 | 48.65 | 1,359,318 | +0.57(+1.19%) |
Oct 28, 2019 | 47.93 | 48.36 | 47.51 | 48.08 | 717,139 | +0.25(+0.52%) |
Oct 25, 2019 | 47.26 | 47.93 | 47.05 | 47.83 | 606,661 | +0.52(+1.10%) |
Oct 24, 2019 | 48.01 | 48.01 | 47.02 | 47.31 | 534,278 | -0.70(-1.46%) |
Oct 23, 2019 | 47.94 | 48.01 | 47.10 | 48.01 | 748,053 | +0.04(+0.09%) |
Oct 22, 2019 | 47.81 | 48.01 | 47.38 | 47.97 | 1,048,003 | +0.22(+0.45%) |
Oct 21, 2019 | 47.33 | 48.09 | 47.33 | 47.75 | 829,957 | +0.39(+0.82%) |
Oct 18, 2019 | 47.61 | 48.18 | 46.94 | 47.36 | 1,141,720 | -0.30(-0.64%) |
Oct 17, 2019 | 47.82 | 47.92 | 47.20 | 47.67 | 942,159 | -0.30(-0.63%) |
Oct 16, 2019 | 49.30 | 49.46 | 47.82 | 47.97 | 995,076 | -1.50(-3.03%) |
Oct 15, 2019 | 49.02 | 49.65 | 48.66 | 49.47 | 1,033,431 | +0.50(+1.03%) |
Oct 14, 2019 | 48.71 | 49.09 | 48.44 | 48.97 | 1,341,436 | +0.29(+0.60%) |
Oct 11, 2019 | 48.29 | 49.34 | 48.29 | 48.67 | 1,255,361 | +0.72(+1.50%) |
Oct 10, 2019 | 47.47 | 48.10 | 47.27 | 47.95 | 959,098 | +0.48(+1.00%) |
Oct 09, 2019 | 47.24 | 47.56 | 46.96 | 47.48 | 772,718 | +0.36(+0.75%) |
Oct 08, 2019 | 48.20 | 48.20 | 47.10 | 47.12 | 936,463 | -1.05(-2.18%) |
Oct 07, 2019 | 48.39 | 48.62 | 47.98 | 48.17 | 793,223 | -0.57(-1.17%) |
Oct 04, 2019 | 48.25 | 48.74 | 48.13 | 48.74 | 740,282 | +0.43(+0.90%) |
Oct 03, 2019 | 48.06 | 48.36 | 47.47 | 48.31 | 771,705 | -0.06(-0.13%) |
Oct 02, 2019 | 48.75 | 48.88 | 48.00 | 48.37 | 807,818 | -0.46(-0.94%) |
Oct 01, 2019 | 49.24 | 49.50 | 48.45 | 48.83 | 1,282,701 | -0.20(-0.41%) |
Sep 30, 2019 | 48.93 | 49.39 | 48.74 | 49.03 | 978,594 | +0.07(+0.14%) |
Sep 27, 2019 | 49.06 | 49.25 | 48.66 | 48.96 | 615,323 | -0.02(-0.04%) |
Sep 26, 2019 | 48.66 | 49.50 | 48.56 | 48.97 | 1,249,558 | +0.42(+0.86%) |
Sep 25, 2019 | 48.20 | 48.88 | 48.13 | 48.56 | 1,004,648 | +0.46(+0.95%) |
Sep 24, 2019 | 48.65 | 48.76 | 47.90 | 48.10 | 1,086,138 | -0.36(-0.75%) |
Sep 23, 2019 | 48.19 | 48.78 | 47.84 | 48.46 | 985,145 | +0.01(+0.02%) |
Sep 20, 2019 | 48.61 | 48.93 | 48.25 | 48.45 | 1,961,228 | -0.16(-0.34%) |
Sep 19, 2019 | 49.44 | 49.44 | 48.55 | 48.62 | 812,729 | -0.72(-1.46%) |
Sep 18, 2019 | 49.14 | 49.50 | 48.72 | 49.34 | 1,072,256 | +0.28(+0.56%) |
Sep 17, 2019 | 49.83 | 49.86 | 48.98 | 49.06 | 888,512 | -1.00(-2.01%) |
Sep 16, 2019 | 48.97 | 50.22 | 48.82 | 50.07 | 867,527 | +0.86(+1.74%) |
Sep 13, 2019 | 49.68 | 49.96 | 49.01 | 49.21 | 2,411,518 | -0.58(-1.17%) |
Sep 12, 2019 | 49.96 | 50.27 | 49.30 | 49.79 | 938,738 | -0.41(-0.81%) |
Sep 11, 2019 | 49.52 | 50.22 | 48.98 | 50.20 | 1,004,058 | +0.85(+1.72%) |
Sep 10, 2019 | 49.35 | 49.80 | 48.96 | 49.35 | 1,257,001 | -0.10(-0.19%) |
Sep 09, 2019 | 48.31 | 49.45 | 48.25 | 49.44 | 1,145,019 | +1.13(+2.33%) |
Sep 06, 2019 | 47.68 | 48.46 | 47.66 | 48.32 | 761,416 | +0.50(+1.05%) |
Sep 05, 2019 | 46.92 | 48.26 | 46.92 | 47.81 | 816,463 | +1.14(+2.45%) |
Sep 04, 2019 | 46.71 | 46.92 | 46.44 | 46.67 | 984,464 | +0.47(+1.01%) |