Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.96 | 43.24 | 42.73 | 42.82 | 77,284 | -0.35(-0.81%) |
Nov 27, 2019 | 43.15 | 43.63 | 42.89 | 43.17 | 125,460 | +0.26(+0.61%) |
Nov 26, 2019 | 43.32 | 43.73 | 42.89 | 42.91 | 292,564 | -0.56(-1.29%) |
Nov 25, 2019 | 42.76 | 43.69 | 42.46 | 43.47 | 246,497 | +0.74(+1.73%) |
Nov 22, 2019 | 42.41 | 43.06 | 42.29 | 42.73 | 269,583 | +0.55(+1.31%) |
Nov 21, 2019 | 40.67 | 42.37 | 40.48 | 42.18 | 429,808 | +1.70(+4.19%) |
Nov 20, 2019 | 40.68 | 41.17 | 40.27 | 40.48 | 253,352 | -0.45(-1.11%) |
Nov 19, 2019 | 40.59 | 41.47 | 40.49 | 40.94 | 165,045 | +0.45(+1.12%) |
Nov 18, 2019 | 40.77 | 41.21 | 40.16 | 40.48 | 123,876 | -0.34(-0.82%) |
Nov 15, 2019 | 40.47 | 40.92 | 39.83 | 40.82 | 226,884 | +0.70(+1.74%) |
Nov 14, 2019 | 39.79 | 40.67 | 39.36 | 40.12 | 207,816 | +0.37(+0.94%) |
Nov 13, 2019 | 41.38 | 41.94 | 39.37 | 39.74 | 239,850 | -1.94(-4.66%) |
Nov 12, 2019 | 41.33 | 42.13 | 40.98 | 41.69 | 147,589 | +0.38(+0.93%) |
Nov 11, 2019 | 41.22 | 41.57 | 40.89 | 41.30 | 135,718 | -0.30(-0.71%) |
Nov 08, 2019 | 41.13 | 42.21 | 41.08 | 41.60 | 191,791 | +0.46(+1.13%) |
Nov 07, 2019 | 41.70 | 42.26 | 40.52 | 41.13 | 213,860 | -0.21(-0.50%) |
Nov 06, 2019 | 41.92 | 41.98 | 41.30 | 41.34 | 180,909 | -0.51(-1.22%) |
Nov 05, 2019 | 42.31 | 42.87 | 41.60 | 41.85 | 243,679 | -0.15(-0.36%) |
Nov 04, 2019 | 42.58 | 42.58 | 41.59 | 42.01 | 326,680 | -0.46(-1.08%) |
Nov 01, 2019 | 42.07 | 43.66 | 41.78 | 42.47 | 240,475 | +0.81(+1.94%) |
Oct 31, 2019 | 42.40 | 43.31 | 39.94 | 41.66 | 470,637 | +0.38(+0.93%) |
Oct 30, 2019 | 40.82 | 41.35 | 40.33 | 41.27 | 248,788 | +0.05(+0.12%) |
Oct 29, 2019 | 40.93 | 41.91 | 40.93 | 41.22 | 213,343 | +0.05(+0.12%) |
Oct 28, 2019 | 40.20 | 41.80 | 40.11 | 41.17 | 181,922 | +1.06(+2.66%) |
Oct 25, 2019 | 40.30 | 40.91 | 39.98 | 40.11 | 233,882 | -0.38(-0.95%) |
Oct 24, 2019 | 40.91 | 41.01 | 40.11 | 40.49 | 155,157 | -0.32(-0.77%) |
Oct 23, 2019 | 40.66 | 41.19 | 40.55 | 40.81 | 184,971 | +0.28(+0.68%) |
Oct 22, 2019 | 41.46 | 41.46 | 40.41 | 40.53 | 201,788 | -1.09(-2.63%) |
Oct 21, 2019 | 41.79 | 42.14 | 41.09 | 41.63 | 211,493 | +0.31(+0.74%) |
Oct 18, 2019 | 40.07 | 41.57 | 39.94 | 41.32 | 343,217 | +1.02(+2.52%) |
Oct 17, 2019 | 40.27 | 40.71 | 40.01 | 40.31 | 281,829 | +0.36(+0.91%) |
Oct 16, 2019 | 39.97 | 40.28 | 39.76 | 39.94 | 233,722 | +0.05(+0.12%) |
Oct 15, 2019 | 39.51 | 40.38 | 39.51 | 39.89 | 210,293 | +0.58(+1.48%) |
Oct 14, 2019 | 39.12 | 39.48 | 38.73 | 39.31 | 150,113 | -0.03(-0.08%) |
Oct 11, 2019 | 39.20 | 40.18 | 38.87 | 39.34 | 400,420 | +0.63(+1.63%) |
Oct 10, 2019 | 38.71 | 39.12 | 38.23 | 38.71 | 272,249 | +0.09(+0.23%) |
Oct 09, 2019 | 38.48 | 39.00 | 38.42 | 38.62 | 331,600 | +0.18(+0.46%) |
Oct 08, 2019 | 38.46 | 38.81 | 38.11 | 38.44 | 323,973 | -0.43(-1.12%) |
Oct 07, 2019 | 38.82 | 39.36 | 38.16 | 38.88 | 799,736 | +0.03(+0.08%) |
Oct 04, 2019 | 39.56 | 40.30 | 38.48 | 38.85 | 593,327 | -0.55(-1.40%) |
Oct 03, 2019 | 41.25 | 41.29 | 39.13 | 39.40 | 471,276 | -1.86(-4.52%) |
Oct 02, 2019 | 39.60 | 41.36 | 39.44 | 41.26 | 412,781 | +1.63(+4.10%) |
Oct 01, 2019 | 43.38 | 43.96 | 38.90 | 39.64 | 741,618 | -4.11(-9.40%) |
Sep 30, 2019 | 43.21 | 44.21 | 42.80 | 43.75 | 471,280 | +0.61(+1.41%) |
Sep 27, 2019 | 44.42 | 44.50 | 42.80 | 43.14 | 291,003 | -1.02(-2.30%) |
Sep 26, 2019 | 44.97 | 44.97 | 43.13 | 44.15 | 382,802 | -0.71(-1.58%) |
Sep 25, 2019 | 44.02 | 45.19 | 43.59 | 44.86 | 438,803 | +1.05(+2.40%) |
Sep 24, 2019 | 46.09 | 46.32 | 43.74 | 43.81 | 341,832 | -2.12(-4.61%) |
Sep 23, 2019 | 46.09 | 46.40 | 45.43 | 45.93 | 336,496 | -0.28(-0.60%) |
Sep 20, 2019 | 45.91 | 46.97 | 45.04 | 46.21 | 733,983 | -0.17(-0.36%) |
Sep 19, 2019 | 45.81 | 46.78 | 45.73 | 46.37 | 326,679 | +0.53(+1.17%) |
Sep 18, 2019 | 45.68 | 45.96 | 45.18 | 45.84 | 237,589 | +0.37(+0.81%) |
Sep 17, 2019 | 45.71 | 46.19 | 45.24 | 45.47 | 224,717 | -0.15(-0.32%) |
Sep 16, 2019 | 44.57 | 45.67 | 44.57 | 45.62 | 174,510 | +0.92(+2.06%) |
Sep 13, 2019 | 44.84 | 45.94 | 44.49 | 44.70 | 351,417 | -0.22(-0.49%) |
Sep 12, 2019 | 45.71 | 45.84 | 44.72 | 44.92 | 219,553 | -0.60(-1.32%) |
Sep 11, 2019 | 44.70 | 45.60 | 44.18 | 45.52 | 273,461 | +0.97(+2.17%) |
Sep 10, 2019 | 43.75 | 44.93 | 43.12 | 44.55 | 225,474 | +0.70(+1.60%) |
Sep 09, 2019 | 45.55 | 45.83 | 43.17 | 43.85 | 383,816 | -1.70(-3.72%) |
Sep 06, 2019 | 45.42 | 46.22 | 45.06 | 45.55 | 348,270 | +0.32(+0.71%) |
Sep 05, 2019 | 45.21 | 46.48 | 44.77 | 45.22 | 260,151 | +0.36(+0.80%) |
Sep 04, 2019 | 44.78 | 45.39 | 44.35 | 44.86 | 172,685 | +0.03(+0.06%) |