Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.55 | 45.57 | 45.35 | 45.37 | 192,804 | -0.16(-0.36%) |
Nov 27, 2019 | 45.56 | 45.58 | 45.31 | 45.54 | 327,176 | +0.10(+0.22%) |
Nov 26, 2019 | 45.03 | 45.46 | 44.95 | 45.44 | 505,424 | +0.46(+1.02%) |
Nov 25, 2019 | 44.62 | 45.13 | 44.54 | 44.98 | 904,600 | +0.49(+1.11%) |
Nov 22, 2019 | 44.50 | 44.62 | 44.09 | 44.49 | 409,134 | +0.04(+0.08%) |
Nov 21, 2019 | 44.62 | 44.64 | 44.28 | 44.45 | 596,927 | -0.05(-0.10%) |
Nov 20, 2019 | 44.47 | 44.68 | 44.25 | 44.50 | 616,858 | -0.09(-0.20%) |
Nov 19, 2019 | 44.53 | 44.73 | 44.36 | 44.59 | 749,299 | +0.26(+0.58%) |
Nov 18, 2019 | 43.82 | 44.40 | 43.76 | 44.33 | 982,650 | +0.35(+0.79%) |
Nov 15, 2019 | 44.10 | 44.24 | 43.95 | 43.99 | 575,945 | -0.05(-0.10%) |
Nov 14, 2019 | 43.91 | 44.10 | 43.80 | 44.03 | 580,151 | +0.05(+0.10%) |
Nov 13, 2019 | 43.76 | 44.11 | 43.59 | 43.99 | 457,255 | +0.01(+0.02%) |
Nov 12, 2019 | 43.47 | 44.15 | 43.31 | 43.98 | 755,807 | +0.66(+1.53%) |
Nov 11, 2019 | 43.71 | 43.71 | 42.71 | 43.31 | 903,852 | -0.60(-1.37%) |
Nov 08, 2019 | 44.45 | 45.40 | 43.63 | 43.91 | 987,916 | -0.34(-0.76%) |
Nov 07, 2019 | 44.12 | 44.29 | 43.90 | 44.25 | 928,914 | +0.21(+0.48%) |
Nov 06, 2019 | 43.39 | 44.20 | 43.39 | 44.04 | 682,704 | +0.60(+1.38%) |
Nov 05, 2019 | 43.30 | 43.63 | 43.25 | 43.44 | 812,111 | +0.34(+0.78%) |
Nov 04, 2019 | 43.23 | 43.48 | 43.01 | 43.10 | 480,497 | +0.06(+0.15%) |
Nov 01, 2019 | 42.86 | 43.29 | 42.76 | 43.04 | 453,815 | +0.32(+0.75%) |
Oct 31, 2019 | 43.00 | 43.09 | 42.40 | 42.72 | 390,185 | -0.44(-1.01%) |
Oct 30, 2019 | 42.93 | 43.23 | 42.66 | 43.16 | 713,325 | +0.28(+0.66%) |
Oct 29, 2019 | 42.46 | 43.01 | 42.46 | 42.88 | 352,752 | +0.34(+0.79%) |
Oct 28, 2019 | 42.70 | 42.88 | 42.43 | 42.54 | 655,346 | +0.07(+0.17%) |
Oct 25, 2019 | 42.62 | 42.71 | 42.21 | 42.47 | 518,724 | -0.25(-0.60%) |
Oct 24, 2019 | 42.47 | 42.77 | 42.41 | 42.72 | 483,041 | +0.38(+0.90%) |
Oct 23, 2019 | 42.40 | 42.75 | 42.16 | 42.34 | 549,837 | -0.15(-0.34%) |
Oct 22, 2019 | 42.68 | 42.85 | 42.36 | 42.48 | 558,719 | -0.25(-0.58%) |
Oct 21, 2019 | 42.79 | 43.10 | 42.71 | 42.73 | 416,784 | +0.09(+0.21%) |
Oct 18, 2019 | 42.50 | 42.78 | 42.46 | 42.64 | 518,175 | +0.14(+0.32%) |
Oct 17, 2019 | 42.37 | 42.59 | 42.14 | 42.50 | 746,194 | +0.36(+0.86%) |
Oct 16, 2019 | 41.96 | 42.36 | 41.93 | 42.14 | 739,025 | +0.09(+0.22%) |
Oct 15, 2019 | 41.51 | 42.32 | 41.51 | 42.05 | 446,082 | +0.56(+1.36%) |
Oct 14, 2019 | 41.34 | 41.57 | 41.13 | 41.48 | 401,684 | +0.02(+0.04%) |
Oct 11, 2019 | 41.27 | 41.92 | 41.27 | 41.46 | 575,067 | +0.64(+1.56%) |
Oct 10, 2019 | 40.83 | 41.54 | 40.83 | 40.83 | 610,267 | +0.05(+0.11%) |
Oct 09, 2019 | 40.39 | 40.96 | 40.33 | 40.78 | 497,978 | +0.81(+2.03%) |
Oct 08, 2019 | 39.77 | 40.37 | 39.71 | 39.97 | 905,078 | -0.22(-0.54%) |
Oct 07, 2019 | 40.02 | 40.49 | 40.02 | 40.19 | 956,126 | +0.36(+0.89%) |
Oct 04, 2019 | 39.68 | 39.96 | 39.55 | 39.83 | 771,881 | +0.16(+0.41%) |
Oct 03, 2019 | 39.25 | 39.79 | 39.18 | 39.67 | 527,888 | +0.33(+0.83%) |
Oct 02, 2019 | 39.81 | 39.87 | 39.12 | 39.34 | 628,390 | -0.68(-1.71%) |
Oct 01, 2019 | 40.61 | 40.84 | 40.01 | 40.03 | 352,896 | -0.46(-1.12%) |
Sep 30, 2019 | 40.96 | 41.04 | 40.44 | 40.48 | 444,968 | -0.30(-0.74%) |
Sep 27, 2019 | 41.27 | 41.33 | 40.58 | 40.78 | 323,008 | -0.37(-0.91%) |
Sep 26, 2019 | 40.94 | 41.25 | 40.82 | 41.15 | 359,768 | +0.14(+0.33%) |
Sep 25, 2019 | 41.31 | 41.35 | 40.99 | 41.02 | 399,018 | -0.23(-0.55%) |
Sep 24, 2019 | 41.55 | 41.76 | 41.18 | 41.25 | 927,598 | -0.25(-0.59%) |
Sep 23, 2019 | 41.20 | 41.85 | 41.20 | 41.49 | 564,442 | +0.09(+0.22%) |
Sep 20, 2019 | 41.35 | 41.87 | 41.33 | 41.40 | 1,229,211 | +0.07(+0.18%) |
Sep 19, 2019 | 41.15 | 41.48 | 41.15 | 41.33 | 517,168 | +0.08(+0.20%) |
Sep 18, 2019 | 41.25 | 41.46 | 41.05 | 41.25 | 535,295 | -0.23(-0.55%) |
Sep 17, 2019 | 41.01 | 41.49 | 40.89 | 41.47 | 367,843 | +0.44(+1.07%) |
Sep 16, 2019 | 41.02 | 41.15 | 40.78 | 41.04 | 474,186 | -0.16(-0.40%) |
Sep 13, 2019 | 41.32 | 41.51 | 41.15 | 41.20 | 586,160 | -0.05(-0.13%) |
Sep 12, 2019 | 40.97 | 41.35 | 40.81 | 41.25 | 762,730 | +0.31(+0.76%) |
Sep 11, 2019 | 40.97 | 41.30 | 40.73 | 40.95 | 676,017 | -0.02(-0.04%) |
Sep 10, 2019 | 40.79 | 40.97 | 40.21 | 40.96 | 621,122 | +0.17(+0.42%) |
Sep 09, 2019 | 39.96 | 40.89 | 39.76 | 40.79 | 744,062 | +1.10(+2.78%) |
Sep 06, 2019 | 39.58 | 40.00 | 39.52 | 39.69 | 592,200 | +0.07(+0.18%) |
Sep 05, 2019 | 39.61 | 39.80 | 39.41 | 39.62 | 766,232 | +0.36(+0.93%) |
Sep 04, 2019 | 39.04 | 39.37 | 38.93 | 39.25 | 472,068 | +0.55(+1.41%) |