Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.23 | 46.42 | 45.51 | 46.02 | 672,959 | -0.04(-0.09%) |
Nov 27, 2019 | 46.01 | 46.16 | 45.67 | 46.06 | 1,203,218 | +0.07(+0.15%) |
Nov 26, 2019 | 45.78 | 46.13 | 45.70 | 45.99 | 2,768,728 | +0.19(+0.42%) |
Nov 25, 2019 | 46.37 | 46.48 | 45.71 | 45.80 | 1,430,886 | -0.56(-1.20%) |
Nov 22, 2019 | 46.49 | 46.56 | 46.08 | 46.36 | 1,117,759 | +0.01(+0.02%) |
Nov 21, 2019 | 46.55 | 46.60 | 45.92 | 46.35 | 2,129,613 | +0.21(+0.45%) |
Nov 20, 2019 | 45.71 | 46.17 | 45.60 | 46.14 | 1,630,978 | +0.49(+1.07%) |
Nov 19, 2019 | 45.75 | 45.99 | 45.50 | 45.65 | 1,871,633 | -0.23(-0.51%) |
Nov 18, 2019 | 46.14 | 46.53 | 45.81 | 45.89 | 1,701,745 | -0.03(-0.06%) |
Nov 15, 2019 | 46.12 | 46.19 | 45.65 | 45.91 | 1,996,994 | -0.16(-0.34%) |
Nov 14, 2019 | 46.15 | 46.28 | 45.71 | 46.07 | 2,908,229 | +0.37(+0.82%) |
Nov 13, 2019 | 45.43 | 45.97 | 45.03 | 45.70 | 2,550,995 | +0.82(+1.84%) |
Nov 12, 2019 | 44.66 | 44.98 | 44.64 | 44.87 | 1,555,197 | +0.07(+0.16%) |
Nov 11, 2019 | 44.75 | 45.92 | 44.63 | 44.80 | 1,252,095 | -0.07(-0.15%) |
Nov 08, 2019 | 44.50 | 45.08 | 44.36 | 44.87 | 1,825,731 | +0.16(+0.35%) |
Nov 07, 2019 | 45.67 | 45.87 | 44.22 | 44.72 | 3,089,017 | -0.35(-0.77%) |
Nov 06, 2019 | 45.14 | 45.48 | 44.90 | 45.06 | 2,571,813 | +0.16(+0.37%) |
Nov 05, 2019 | 45.14 | 45.29 | 44.69 | 44.90 | 2,235,774 | -0.41(-0.90%) |
Nov 04, 2019 | 46.07 | 46.10 | 45.11 | 45.31 | 1,755,830 | -0.74(-1.60%) |
Nov 01, 2019 | 46.32 | 46.45 | 45.91 | 46.04 | 1,605,865 | -0.27(-0.58%) |
Oct 31, 2019 | 45.92 | 46.39 | 45.78 | 46.31 | 1,937,386 | +0.34(+0.74%) |
Oct 30, 2019 | 45.41 | 46.02 | 45.39 | 45.97 | 1,480,464 | +0.68(+1.50%) |
Oct 29, 2019 | 45.47 | 45.57 | 45.21 | 45.29 | 1,260,189 | -0.18(-0.40%) |
Oct 28, 2019 | 45.59 | 45.97 | 45.29 | 45.47 | 1,910,375 | -0.39(-0.85%) |
Oct 25, 2019 | 46.24 | 46.32 | 45.68 | 45.86 | 1,424,536 | -0.41(-0.89%) |
Oct 24, 2019 | 46.33 | 46.59 | 46.11 | 46.28 | 1,594,011 | +0.02(+0.04%) |
Oct 23, 2019 | 46.02 | 46.28 | 45.94 | 46.26 | 1,713,911 | +0.23(+0.51%) |
Oct 22, 2019 | 45.97 | 46.18 | 45.86 | 46.03 | 1,647,233 | +0.19(+0.41%) |
Oct 21, 2019 | 45.77 | 45.91 | 45.38 | 45.84 | 1,276,124 | +0.15(+0.32%) |
Oct 18, 2019 | 45.47 | 45.74 | 45.16 | 45.69 | 1,465,005 | +0.21(+0.46%) |
Oct 17, 2019 | 45.11 | 45.55 | 45.00 | 45.48 | 1,229,183 | +0.39(+0.86%) |
Oct 16, 2019 | 44.62 | 45.12 | 44.48 | 45.09 | 1,080,452 | +0.26(+0.58%) |
Oct 15, 2019 | 44.97 | 45.36 | 44.49 | 44.84 | 1,490,914 | -0.34(-0.74%) |
Oct 14, 2019 | 45.83 | 45.84 | 45.05 | 45.17 | 1,152,264 | -0.56(-1.22%) |
Oct 11, 2019 | 45.92 | 46.14 | 45.40 | 45.73 | 1,460,946 | -0.40(-0.87%) |
Oct 10, 2019 | 45.96 | 46.30 | 45.63 | 46.13 | 1,017,924 | -0.04(-0.08%) |
Oct 09, 2019 | 46.06 | 46.34 | 45.94 | 46.17 | 872,042 | +0.12(+0.27%) |
Oct 08, 2019 | 46.37 | 46.48 | 45.96 | 46.04 | 1,179,899 | -0.34(-0.73%) |
Oct 07, 2019 | 46.84 | 46.84 | 46.34 | 46.38 | 1,313,355 | -0.49(-1.05%) |
Oct 04, 2019 | 46.14 | 46.94 | 46.10 | 46.87 | 1,191,461 | +0.84(+1.82%) |
Oct 03, 2019 | 45.90 | 46.16 | 45.82 | 46.03 | 1,344,305 | +0.06(+0.13%) |
Oct 02, 2019 | 46.43 | 46.59 | 45.83 | 45.97 | 1,087,702 | -0.50(-1.08%) |
Oct 01, 2019 | 46.28 | 46.52 | 46.04 | 46.47 | 1,007,214 | -0.03(-0.07%) |
Sep 30, 2019 | 46.59 | 46.96 | 46.38 | 46.51 | 1,170,193 | -0.09(-0.18%) |
Sep 27, 2019 | 46.84 | 46.84 | 46.34 | 46.59 | 616,661 | -0.20(-0.42%) |
Sep 26, 2019 | 46.70 | 47.08 | 46.63 | 46.79 | 923,747 | +0.20(+0.43%) |
Sep 25, 2019 | 46.61 | 46.83 | 46.37 | 46.59 | 1,061,402 | -0.11(-0.24%) |
Sep 24, 2019 | 46.19 | 46.84 | 45.99 | 46.71 | 1,497,044 | +0.77(+1.67%) |
Sep 23, 2019 | 45.69 | 46.17 | 45.69 | 45.94 | 1,650,345 | +0.08(+0.17%) |
Sep 20, 2019 | 45.56 | 46.09 | 45.36 | 45.86 | 2,701,922 | +0.06(+0.13%) |
Sep 19, 2019 | 45.81 | 45.91 | 45.56 | 45.80 | 1,333,276 | +0.14(+0.30%) |
Sep 18, 2019 | 45.67 | 45.85 | 45.34 | 45.66 | 1,212,277 | +0.12(+0.27%) |
Sep 17, 2019 | 44.78 | 45.61 | 44.78 | 45.54 | 1,446,127 | +0.76(+1.69%) |
Sep 16, 2019 | 44.62 | 44.84 | 44.40 | 44.78 | 1,513,358 | +0.24(+0.54%) |
Sep 13, 2019 | 44.41 | 44.86 | 44.21 | 44.54 | 1,227,408 | -0.04(-0.10%) |
Sep 12, 2019 | 44.57 | 45.01 | 44.42 | 44.59 | 1,057,574 | +0.23(+0.53%) |
Sep 11, 2019 | 43.90 | 44.48 | 43.67 | 44.35 | 1,317,775 | +0.41(+0.92%) |
Sep 10, 2019 | 44.08 | 44.11 | 43.43 | 43.95 | 2,742,213 | -0.28(-0.64%) |
Sep 09, 2019 | 44.43 | 44.95 | 44.17 | 44.23 | 2,132,350 | -0.84(-1.86%) |
Sep 06, 2019 | 45.48 | 45.54 | 44.75 | 45.07 | 2,062,533 | -0.26(-0.57%) |
Sep 05, 2019 | 45.86 | 45.96 | 45.21 | 45.33 | 1,887,405 | -0.82(-1.78%) |
Sep 04, 2019 | 46.32 | 46.46 | 45.75 | 46.15 | 1,778,696 | -0.04(-0.09%) |