Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.24 | 45.43 | 45.23 | 45.23 | 9,458 | -0.24(-0.53%) |
Nov 27, 2019 | 45.38 | 45.50 | 45.32 | 45.48 | 45,769 | +0.23(+0.51%) |
Nov 26, 2019 | 45.25 | 45.45 | 45.19 | 45.25 | 11,575 | +0.01(+0.01%) |
Nov 25, 2019 | 44.44 | 45.30 | 44.44 | 45.24 | 36,780 | +0.86(+1.94%) |
Nov 22, 2019 | 44.37 | 44.40 | 44.15 | 44.38 | 16,171 | +0.09(+0.20%) |
Nov 21, 2019 | 44.49 | 44.49 | 44.18 | 44.29 | 33,199 | -0.20(-0.44%) |
Nov 20, 2019 | 44.67 | 44.76 | 44.25 | 44.49 | 39,890 | -0.20(-0.44%) |
Nov 19, 2019 | 44.53 | 44.81 | 44.49 | 44.69 | 23,109 | +0.13(+0.30%) |
Nov 18, 2019 | 44.45 | 44.61 | 44.45 | 44.55 | 7,471 | -0.03(-0.06%) |
Nov 15, 2019 | 44.58 | 44.61 | 44.44 | 44.58 | 23,698 | +0.20(+0.44%) |
Nov 14, 2019 | 44.25 | 44.54 | 44.25 | 44.38 | 19,781 | +0.01(+0.02%) |
Nov 13, 2019 | 44.20 | 44.39 | 44.13 | 44.37 | 18,472 | -0.06(-0.13%) |
Nov 12, 2019 | 44.42 | 44.57 | 44.38 | 44.43 | 13,186 | +0.18(+0.40%) |
Nov 11, 2019 | 43.92 | 44.26 | 43.92 | 44.25 | 12,698 | +0.05(+0.11%) |
Nov 08, 2019 | 44.02 | 44.20 | 43.91 | 44.20 | 10,374 | +0.07(+0.16%) |
Nov 07, 2019 | 44.33 | 44.55 | 44.02 | 44.14 | 58,246 | +0.09(+0.20%) |
Nov 06, 2019 | 44.13 | 44.19 | 43.92 | 44.05 | 8,117 | -0.30(-0.67%) |
Nov 05, 2019 | 44.45 | 44.60 | 44.34 | 44.34 | 32,894 | -0.05(-0.11%) |
Nov 04, 2019 | 44.80 | 44.80 | 44.32 | 44.39 | 37,434 | -0.10(-0.22%) |
Nov 01, 2019 | 44.03 | 44.49 | 44.03 | 44.49 | 48,515 | +0.54(+1.23%) |
Oct 31, 2019 | 44.25 | 44.25 | 43.65 | 43.95 | 14,496 | -0.27(-0.60%) |
Oct 30, 2019 | 44.13 | 44.23 | 43.90 | 44.21 | 16,661 | +0.14(+0.31%) |
Oct 29, 2019 | 43.77 | 44.16 | 43.77 | 44.08 | 9,476 | +0.16(+0.36%) |
Oct 28, 2019 | 43.94 | 44.05 | 43.85 | 43.92 | 23,187 | +0.32(+0.74%) |
Oct 25, 2019 | 43.36 | 43.71 | 43.36 | 43.59 | 8,746 | +0.19(+0.43%) |
Oct 24, 2019 | 43.61 | 43.61 | 43.26 | 43.41 | 36,147 | +0.01(+0.02%) |
Oct 23, 2019 | 43.36 | 43.49 | 43.29 | 43.40 | 41,188 | +0.00(+0.00%) |
Oct 22, 2019 | 43.62 | 43.63 | 43.40 | 43.40 | 80,852 | -0.30(-0.70%) |
Oct 21, 2019 | 43.58 | 43.83 | 43.58 | 43.70 | 47,606 | +0.36(+0.84%) |
Oct 18, 2019 | 43.24 | 43.45 | 42.97 | 43.34 | 37,530 | -0.10(-0.23%) |
Oct 17, 2019 | 43.02 | 43.49 | 43.02 | 43.44 | 35,993 | +0.57(+1.33%) |
Oct 16, 2019 | 42.93 | 43.05 | 42.81 | 42.87 | 34,080 | -0.04(-0.10%) |
Oct 15, 2019 | 42.54 | 43.02 | 42.54 | 42.91 | 37,986 | +0.44(+1.03%) |
Oct 14, 2019 | 42.54 | 42.59 | 42.41 | 42.47 | 77,316 | -0.18(-0.41%) |
Oct 11, 2019 | 42.55 | 43.10 | 42.55 | 42.65 | 57,974 | +0.56(+1.33%) |
Oct 10, 2019 | 42.01 | 42.33 | 42.01 | 42.09 | 22,452 | +0.06(+0.14%) |
Oct 09, 2019 | 42.18 | 42.20 | 42.00 | 42.03 | 24,535 | +0.14(+0.33%) |
Oct 08, 2019 | 42.39 | 42.39 | 41.89 | 41.89 | 146,553 | -0.87(-2.04%) |
Oct 07, 2019 | 42.44 | 42.96 | 42.44 | 42.77 | 38,527 | +0.06(+0.13%) |
Oct 04, 2019 | 42.37 | 42.71 | 42.16 | 42.71 | 40,276 | +0.47(+1.12%) |
Oct 03, 2019 | 41.90 | 42.29 | 41.41 | 42.24 | 32,908 | +0.30(+0.73%) |
Oct 02, 2019 | 42.08 | 42.17 | 41.65 | 41.93 | 29,652 | -0.45(-1.07%) |
Oct 01, 2019 | 43.36 | 43.57 | 42.27 | 42.39 | 21,658 | -0.75(-1.73%) |
Sep 30, 2019 | 43.14 | 43.37 | 42.95 | 43.13 | 10,359 | +0.11(+0.25%) |
Sep 27, 2019 | 43.69 | 43.69 | 42.85 | 43.02 | 22,375 | -0.56(-1.29%) |
Sep 26, 2019 | 43.99 | 43.99 | 43.42 | 43.59 | 17,903 | -0.42(-0.97%) |
Sep 25, 2019 | 43.56 | 44.08 | 43.46 | 44.01 | 33,074 | +0.38(+0.87%) |
Sep 24, 2019 | 44.48 | 44.52 | 43.55 | 43.63 | 23,755 | -0.78(-1.76%) |
Sep 23, 2019 | 44.46 | 44.56 | 44.29 | 44.41 | 31,167 | -0.21(-0.46%) |
Sep 20, 2019 | 44.75 | 44.80 | 44.28 | 44.62 | 18,629 | +0.05(+0.11%) |
Sep 19, 2019 | 44.90 | 45.18 | 44.56 | 44.57 | 46,877 | -0.26(-0.57%) |
Sep 18, 2019 | 45.10 | 45.11 | 44.41 | 44.82 | 23,840 | -0.39(-0.87%) |
Sep 17, 2019 | 45.12 | 45.25 | 44.94 | 45.22 | 20,267 | -0.09(-0.20%) |
Sep 16, 2019 | 45.01 | 45.43 | 45.01 | 45.30 | 24,124 | +0.29(+0.65%) |
Sep 13, 2019 | 45.19 | 45.34 | 45.01 | 45.01 | 14,252 | +0.02(+0.04%) |
Sep 12, 2019 | 44.97 | 45.13 | 44.67 | 44.99 | 46,533 | +0.13(+0.28%) |
Sep 11, 2019 | 44.00 | 44.90 | 44.00 | 44.86 | 18,863 | +0.90(+2.06%) |
Sep 10, 2019 | 43.76 | 44.07 | 43.37 | 43.96 | 30,688 | +0.18(+0.40%) |
Sep 09, 2019 | 43.84 | 43.99 | 43.51 | 43.78 | 89,997 | +0.04(+0.09%) |
Sep 06, 2019 | 44.15 | 44.18 | 43.72 | 43.74 | 40,923 | -0.26(-0.58%) |
Sep 05, 2019 | 43.88 | 44.30 | 43.78 | 44.00 | 62,768 | +0.48(+1.11%) |
Sep 04, 2019 | 43.55 | 43.72 | 43.34 | 43.52 | 41,275 | +0.20(+0.45%) |