Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.91 | 47.95 | 47.29 | 47.48 | 65,109 | -0.92(-1.90%) |
Nov 27, 2019 | 48.07 | 48.50 | 47.36 | 48.40 | 111,173 | +0.60(+1.25%) |
Nov 26, 2019 | 47.88 | 48.30 | 47.47 | 47.80 | 163,771 | +0.02(+0.04%) |
Nov 25, 2019 | 47.02 | 48.26 | 46.97 | 47.78 | 194,252 | +1.03(+2.20%) |
Nov 22, 2019 | 47.36 | 47.62 | 46.74 | 46.75 | 134,537 | -0.03(-0.06%) |
Nov 21, 2019 | 47.58 | 47.58 | 46.52 | 46.78 | 131,024 | -0.60(-1.26%) |
Nov 20, 2019 | 47.33 | 48.19 | 46.91 | 47.38 | 254,925 | -0.52(-1.09%) |
Nov 19, 2019 | 48.50 | 48.66 | 47.48 | 47.90 | 140,267 | +0.05(+0.09%) |
Nov 18, 2019 | 47.44 | 47.95 | 46.79 | 47.86 | 225,928 | +0.04(+0.08%) |
Nov 15, 2019 | 47.33 | 48.30 | 47.29 | 47.82 | 150,482 | +1.03(+2.20%) |
Nov 14, 2019 | 47.13 | 47.67 | 46.43 | 46.79 | 205,504 | -0.50(-1.05%) |
Nov 13, 2019 | 47.17 | 47.47 | 46.56 | 47.29 | 226,202 | -0.53(-1.11%) |
Nov 12, 2019 | 47.93 | 48.76 | 47.29 | 47.82 | 169,081 | +0.01(+0.02%) |
Nov 11, 2019 | 47.59 | 48.19 | 47.07 | 47.81 | 183,788 | -0.47(-0.97%) |
Nov 08, 2019 | 47.01 | 48.30 | 46.79 | 48.28 | 239,841 | +1.00(+2.12%) |
Nov 07, 2019 | 47.76 | 48.17 | 47.11 | 47.28 | 164,758 | +0.28(+0.60%) |
Nov 06, 2019 | 47.18 | 47.20 | 46.16 | 47.00 | 199,072 | -0.58(-1.21%) |
Nov 05, 2019 | 47.67 | 48.04 | 47.18 | 47.58 | 326,915 | +0.31(+0.65%) |
Nov 04, 2019 | 46.98 | 47.39 | 46.13 | 47.27 | 217,142 | +0.99(+2.15%) |
Nov 01, 2019 | 45.02 | 46.74 | 44.72 | 46.27 | 220,795 | +2.00(+4.53%) |
Oct 31, 2019 | 43.94 | 44.33 | 43.06 | 44.27 | 267,008 | -0.03(-0.06%) |
Oct 30, 2019 | 45.80 | 45.80 | 44.02 | 44.30 | 199,286 | -1.79(-3.88%) |
Oct 29, 2019 | 45.91 | 46.54 | 45.76 | 46.09 | 420,232 | +0.05(+0.12%) |
Oct 28, 2019 | 44.25 | 46.23 | 44.25 | 46.03 | 404,557 | +1.98(+4.49%) |
Oct 25, 2019 | 44.14 | 44.64 | 43.12 | 44.05 | 412,912 | +0.10(+0.23%) |
Oct 24, 2019 | 42.13 | 44.41 | 40.34 | 43.95 | 540,028 | -1.51(-3.32%) |
Oct 23, 2019 | 46.06 | 46.08 | 44.49 | 45.46 | 397,678 | -0.40(-0.87%) |
Oct 22, 2019 | 45.61 | 46.10 | 44.84 | 45.86 | 258,512 | +0.16(+0.36%) |
Oct 21, 2019 | 47.11 | 47.65 | 45.65 | 45.70 | 296,001 | -0.67(-1.44%) |
Oct 18, 2019 | 46.55 | 47.29 | 46.35 | 46.37 | 276,125 | -0.49(-1.06%) |
Oct 17, 2019 | 47.31 | 47.36 | 46.42 | 46.86 | 384,697 | -0.03(-0.06%) |
Oct 16, 2019 | 45.70 | 47.34 | 45.64 | 46.89 | 566,765 | +0.97(+2.12%) |
Oct 15, 2019 | 45.47 | 46.59 | 45.15 | 45.92 | 283,332 | +0.42(+0.93%) |
Oct 14, 2019 | 45.47 | 46.01 | 44.93 | 45.49 | 362,826 | -0.62(-1.35%) |
Oct 11, 2019 | 45.81 | 46.99 | 45.73 | 46.11 | 318,144 | +1.38(+3.08%) |
Oct 10, 2019 | 44.25 | 44.91 | 43.94 | 44.74 | 265,260 | +0.94(+2.14%) |
Oct 09, 2019 | 44.37 | 44.37 | 43.23 | 43.80 | 205,436 | -0.03(-0.06%) |
Oct 08, 2019 | 44.08 | 44.59 | 43.77 | 43.83 | 200,122 | -1.01(-2.25%) |
Oct 07, 2019 | 45.39 | 46.01 | 44.81 | 44.84 | 276,416 | -0.77(-1.70%) |
Oct 04, 2019 | 44.60 | 45.62 | 44.48 | 45.61 | 161,184 | +1.01(+2.26%) |
Oct 03, 2019 | 43.71 | 44.63 | 42.98 | 44.60 | 206,982 | +0.60(+1.37%) |
Oct 02, 2019 | 44.68 | 44.78 | 43.66 | 44.00 | 310,062 | -1.34(-2.96%) |
Oct 01, 2019 | 46.96 | 47.96 | 45.21 | 45.34 | 189,035 | -1.13(-2.44%) |
Sep 30, 2019 | 46.25 | 47.14 | 45.89 | 46.47 | 209,681 | +0.11(+0.23%) |
Sep 27, 2019 | 47.05 | 47.47 | 45.98 | 46.37 | 190,975 | -0.26(-0.56%) |
Sep 26, 2019 | 46.91 | 46.95 | 45.90 | 46.63 | 140,942 | -0.72(-1.52%) |
Sep 25, 2019 | 46.00 | 47.50 | 45.85 | 47.35 | 243,260 | +1.15(+2.49%) |
Sep 24, 2019 | 48.35 | 48.57 | 46.00 | 46.19 | 381,086 | -2.31(-4.77%) |
Sep 23, 2019 | 47.98 | 49.09 | 47.93 | 48.51 | 246,917 | +0.16(+0.33%) |
Sep 20, 2019 | 48.96 | 49.22 | 48.09 | 48.34 | 616,724 | -0.64(-1.30%) |
Sep 19, 2019 | 48.49 | 49.82 | 48.31 | 48.98 | 254,880 | +0.02(+0.04%) |
Sep 18, 2019 | 49.82 | 50.44 | 48.31 | 48.96 | 433,283 | -0.89(-1.79%) |
Sep 17, 2019 | 49.41 | 50.36 | 48.94 | 49.86 | 408,174 | -0.41(-0.82%) |
Sep 16, 2019 | 49.22 | 50.32 | 48.91 | 50.27 | 660,562 | +0.76(+1.53%) |
Sep 13, 2019 | 50.09 | 50.28 | 49.00 | 49.51 | 404,183 | +0.22(+0.44%) |
Sep 12, 2019 | 49.97 | 50.67 | 48.46 | 49.30 | 581,472 | -0.97(-1.93%) |
Sep 11, 2019 | 47.65 | 50.29 | 46.70 | 50.27 | 508,191 | +2.93(+6.20%) |
Sep 10, 2019 | 45.43 | 47.35 | 44.74 | 47.34 | 301,464 | +2.09(+4.61%) |
Sep 09, 2019 | 44.23 | 45.42 | 44.03 | 45.25 | 223,223 | +1.41(+3.22%) |
Sep 06, 2019 | 44.57 | 44.82 | 43.77 | 43.84 | 184,528 | -0.82(-1.83%) |
Sep 05, 2019 | 44.11 | 45.39 | 43.63 | 44.66 | 304,639 | +1.20(+2.75%) |
Sep 04, 2019 | 43.05 | 43.46 | 42.70 | 43.46 | 232,378 | +1.28(+3.03%) |