Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.68 | 44.94 | 44.09 | 44.14 | 577,832 | -0.59(-1.31%) |
Nov 27, 2019 | 44.11 | 44.77 | 43.86 | 44.73 | 1,503,551 | +0.78(+1.77%) |
Nov 26, 2019 | 43.75 | 44.07 | 43.70 | 43.95 | 2,034,728 | +0.25(+0.58%) |
Nov 25, 2019 | 43.85 | 44.27 | 43.64 | 43.70 | 890,437 | -0.06(-0.14%) |
Nov 22, 2019 | 44.13 | 44.30 | 43.37 | 43.76 | 695,520 | -0.27(-0.61%) |
Nov 21, 2019 | 44.78 | 44.80 | 43.98 | 44.03 | 833,095 | -0.94(-2.10%) |
Nov 20, 2019 | 45.30 | 45.47 | 44.65 | 44.97 | 1,081,963 | -0.36(-0.79%) |
Nov 19, 2019 | 45.16 | 45.42 | 45.00 | 45.33 | 742,565 | +0.17(+0.39%) |
Nov 18, 2019 | 44.96 | 45.62 | 44.92 | 45.16 | 898,139 | +0.32(+0.72%) |
Nov 15, 2019 | 44.52 | 44.88 | 44.39 | 44.83 | 972,693 | +0.34(+0.77%) |
Nov 14, 2019 | 44.30 | 44.69 | 44.19 | 44.49 | 865,574 | +0.41(+0.93%) |
Nov 13, 2019 | 43.58 | 44.24 | 43.53 | 44.08 | 858,052 | +0.57(+1.31%) |
Nov 12, 2019 | 44.13 | 44.34 | 43.46 | 43.51 | 1,168,586 | -0.46(-1.04%) |
Nov 11, 2019 | 43.78 | 44.22 | 43.73 | 43.97 | 1,005,183 | +0.25(+0.58%) |
Nov 08, 2019 | 44.36 | 44.45 | 43.55 | 43.71 | 1,300,628 | -0.78(-1.74%) |
Nov 07, 2019 | 44.42 | 44.56 | 43.73 | 44.49 | 1,698,595 | -0.10(-0.23%) |
Nov 06, 2019 | 44.25 | 44.80 | 44.20 | 44.59 | 1,440,587 | +0.48(+1.10%) |
Nov 05, 2019 | 45.28 | 45.32 | 43.81 | 44.11 | 2,006,269 | -1.31(-2.88%) |
Nov 04, 2019 | 45.69 | 45.69 | 45.02 | 45.42 | 2,237,446 | -0.28(-0.61%) |
Nov 01, 2019 | 46.66 | 46.76 | 45.47 | 45.69 | 1,340,026 | -0.96(-2.05%) |
Oct 31, 2019 | 46.07 | 46.93 | 46.07 | 46.65 | 2,516,686 | +0.46(+0.99%) |
Oct 30, 2019 | 45.79 | 46.19 | 45.70 | 46.19 | 667,974 | +0.49(+1.07%) |
Oct 29, 2019 | 45.53 | 46.07 | 45.51 | 45.71 | 1,079,139 | +0.30(+0.66%) |
Oct 28, 2019 | 45.33 | 45.64 | 44.94 | 45.41 | 871,956 | -0.03(-0.07%) |
Oct 25, 2019 | 45.31 | 45.51 | 45.07 | 45.44 | 876,393 | +0.08(+0.17%) |
Oct 24, 2019 | 45.30 | 45.53 | 45.02 | 45.36 | 922,664 | +0.14(+0.31%) |
Oct 23, 2019 | 45.33 | 45.43 | 44.82 | 45.22 | 1,059,752 | +0.03(+0.07%) |
Oct 22, 2019 | 45.37 | 45.51 | 44.90 | 45.19 | 1,038,806 | -0.10(-0.23%) |
Oct 21, 2019 | 45.00 | 45.34 | 44.84 | 45.29 | 952,169 | +0.31(+0.68%) |
Oct 18, 2019 | 44.52 | 45.05 | 44.36 | 44.98 | 1,206,873 | +0.43(+0.97%) |
Oct 17, 2019 | 44.69 | 44.95 | 44.45 | 44.55 | 1,212,871 | -0.24(-0.53%) |
Oct 16, 2019 | 44.47 | 44.80 | 44.11 | 44.79 | 1,039,367 | +0.38(+0.87%) |
Oct 15, 2019 | 44.77 | 44.82 | 44.24 | 44.40 | 907,734 | -0.36(-0.81%) |
Oct 14, 2019 | 44.72 | 44.83 | 44.40 | 44.76 | 791,305 | +0.13(+0.28%) |
Oct 11, 2019 | 44.71 | 44.93 | 44.47 | 44.64 | 1,051,316 | -0.20(-0.44%) |
Oct 10, 2019 | 44.66 | 44.94 | 44.35 | 44.83 | 631,396 | +0.31(+0.69%) |
Oct 09, 2019 | 44.70 | 44.84 | 44.46 | 44.53 | 682,205 | +0.00(+0.00%) |
Oct 08, 2019 | 44.64 | 44.76 | 44.14 | 44.53 | 916,859 | -0.07(-0.16%) |
Oct 07, 2019 | 44.56 | 44.70 | 44.35 | 44.60 | 1,106,871 | -0.13(-0.30%) |
Oct 04, 2019 | 44.73 | 44.87 | 44.36 | 44.73 | 892,191 | -0.02(-0.04%) |
Oct 03, 2019 | 44.15 | 44.97 | 44.00 | 44.75 | 1,202,817 | +0.57(+1.30%) |
Oct 02, 2019 | 44.48 | 44.65 | 43.83 | 44.18 | 1,725,544 | -0.24(-0.55%) |
Oct 01, 2019 | 44.14 | 44.54 | 43.71 | 44.42 | 885,975 | +0.15(+0.34%) |
Sep 30, 2019 | 44.07 | 44.42 | 44.06 | 44.27 | 1,146,567 | -0.01(-0.02%) |
Sep 27, 2019 | 44.36 | 44.58 | 43.93 | 44.28 | 786,958 | -0.11(-0.25%) |
Sep 26, 2019 | 44.19 | 44.56 | 44.15 | 44.39 | 1,021,802 | +0.35(+0.78%) |
Sep 25, 2019 | 43.96 | 44.18 | 43.70 | 44.04 | 1,212,584 | +0.11(+0.25%) |
Sep 24, 2019 | 43.89 | 44.15 | 43.53 | 43.93 | 1,698,326 | +0.00(+0.00%) |
Sep 23, 2019 | 43.69 | 44.02 | 43.69 | 43.93 | 1,128,677 | +0.20(+0.45%) |
Sep 20, 2019 | 43.48 | 43.78 | 43.17 | 43.74 | 3,944,473 | +0.47(+1.09%) |
Sep 19, 2019 | 42.99 | 43.49 | 42.85 | 43.26 | 1,400,814 | +0.46(+1.06%) |
Sep 18, 2019 | 43.31 | 43.38 | 42.45 | 42.81 | 1,098,091 | -0.29(-0.67%) |
Sep 17, 2019 | 42.47 | 43.12 | 42.45 | 43.10 | 1,114,327 | +0.97(+2.31%) |
Sep 16, 2019 | 41.72 | 42.30 | 41.64 | 42.13 | 817,777 | +0.49(+1.17%) |
Sep 13, 2019 | 42.54 | 42.97 | 41.44 | 41.64 | 1,093,103 | -1.05(-2.46%) |
Sep 12, 2019 | 42.72 | 43.11 | 42.48 | 42.69 | 1,227,403 | +0.52(+1.23%) |
Sep 11, 2019 | 42.32 | 42.62 | 42.08 | 42.17 | 1,599,150 | -0.25(-0.59%) |
Sep 10, 2019 | 43.46 | 43.50 | 42.13 | 42.42 | 2,641,437 | -1.19(-2.74%) |
Sep 09, 2019 | 43.72 | 43.82 | 43.44 | 43.62 | 1,394,769 | -0.26(-0.59%) |
Sep 06, 2019 | 43.34 | 43.92 | 43.30 | 43.88 | 1,992,557 | +0.53(+1.21%) |
Sep 05, 2019 | 44.23 | 44.35 | 43.23 | 43.35 | 9,819,227 | -1.92(-4.25%) |
Sep 04, 2019 | 45.13 | 45.37 | 44.87 | 45.27 | 1,001,619 | +0.46(+1.03%) |