Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.69 | 51.24 | 50.47 | 50.56 | 446,153 | -0.06(-0.12%) |
Nov 27, 2019 | 50.19 | 50.96 | 50.03 | 50.62 | 514,383 | +0.42(+0.85%) |
Nov 26, 2019 | 50.07 | 50.39 | 49.91 | 50.20 | 335,815 | +0.11(+0.22%) |
Nov 25, 2019 | 49.56 | 50.36 | 49.47 | 50.09 | 386,403 | +0.88(+1.78%) |
Nov 22, 2019 | 49.08 | 49.31 | 48.74 | 49.21 | 1,347,305 | +0.36(+0.73%) |
Nov 21, 2019 | 49.29 | 49.32 | 48.54 | 48.86 | 582,261 | -0.33(-0.66%) |
Nov 20, 2019 | 50.18 | 50.47 | 49.01 | 49.18 | 783,761 | -0.88(-1.75%) |
Nov 19, 2019 | 49.62 | 50.56 | 49.50 | 50.06 | 616,654 | +0.41(+0.83%) |
Nov 18, 2019 | 48.99 | 49.97 | 48.90 | 49.65 | 638,491 | +0.81(+1.66%) |
Nov 15, 2019 | 48.61 | 49.21 | 48.61 | 48.84 | 619,853 | +0.31(+0.63%) |
Nov 14, 2019 | 48.26 | 49.02 | 48.15 | 48.53 | 609,536 | +0.54(+1.13%) |
Nov 13, 2019 | 47.68 | 48.22 | 47.54 | 47.99 | 404,767 | +0.28(+0.58%) |
Nov 12, 2019 | 47.64 | 48.04 | 47.33 | 47.71 | 432,451 | +0.22(+0.46%) |
Nov 11, 2019 | 46.88 | 47.63 | 46.83 | 47.49 | 319,483 | +0.22(+0.46%) |
Nov 08, 2019 | 46.45 | 47.33 | 46.09 | 47.28 | 518,638 | +0.79(+1.70%) |
Nov 07, 2019 | 47.60 | 48.27 | 46.45 | 46.49 | 488,852 | -1.10(-2.30%) |
Nov 06, 2019 | 46.27 | 47.78 | 45.86 | 47.58 | 712,726 | +0.61(+1.30%) |
Nov 05, 2019 | 48.37 | 48.69 | 46.69 | 46.97 | 820,793 | -1.60(-3.29%) |
Nov 04, 2019 | 49.57 | 50.10 | 48.55 | 48.57 | 690,228 | -0.88(-1.78%) |
Nov 01, 2019 | 49.38 | 51.55 | 47.91 | 49.45 | 1,327,548 | +5.53(+12.58%) |
Oct 31, 2019 | 43.94 | 44.14 | 43.37 | 43.92 | 685,362 | -0.07(-0.16%) |
Oct 30, 2019 | 43.76 | 44.07 | 43.29 | 43.99 | 395,653 | +0.38(+0.88%) |
Oct 29, 2019 | 43.29 | 43.96 | 42.65 | 43.61 | 641,621 | -0.11(-0.25%) |
Oct 28, 2019 | 43.43 | 44.38 | 43.43 | 43.71 | 570,046 | +0.55(+1.28%) |
Oct 25, 2019 | 42.76 | 43.55 | 42.76 | 43.16 | 329,886 | +0.08(+0.18%) |
Oct 24, 2019 | 43.10 | 43.20 | 42.54 | 43.08 | 414,439 | +0.31(+0.72%) |
Oct 23, 2019 | 43.03 | 43.23 | 42.44 | 42.78 | 611,175 | -0.24(-0.55%) |
Oct 22, 2019 | 43.59 | 43.65 | 42.96 | 43.01 | 384,506 | -0.38(-0.86%) |
Oct 21, 2019 | 43.68 | 43.68 | 43.21 | 43.39 | 236,024 | +0.02(+0.05%) |
Oct 18, 2019 | 42.85 | 43.44 | 42.65 | 43.37 | 243,260 | +0.30(+0.69%) |
Oct 17, 2019 | 42.97 | 43.62 | 42.94 | 43.07 | 340,398 | +0.31(+0.72%) |
Oct 16, 2019 | 43.20 | 43.20 | 42.55 | 42.77 | 321,688 | -0.51(-1.19%) |
Oct 15, 2019 | 43.33 | 43.67 | 43.20 | 43.28 | 285,414 | +0.33(+0.76%) |
Oct 14, 2019 | 43.03 | 43.38 | 42.66 | 42.95 | 296,111 | -0.21(-0.48%) |
Oct 11, 2019 | 42.93 | 43.59 | 42.93 | 43.16 | 380,341 | +0.63(+1.47%) |
Oct 10, 2019 | 42.29 | 42.88 | 42.09 | 42.54 | 237,215 | +0.20(+0.48%) |
Oct 09, 2019 | 42.03 | 42.57 | 41.80 | 42.33 | 378,164 | +0.52(+1.25%) |
Oct 08, 2019 | 42.72 | 43.19 | 41.55 | 41.81 | 461,579 | -1.36(-3.16%) |
Oct 07, 2019 | 43.59 | 43.87 | 43.01 | 43.17 | 478,542 | -0.52(-1.20%) |
Oct 04, 2019 | 43.43 | 44.10 | 42.92 | 43.69 | 829,578 | +0.32(+0.73%) |
Oct 03, 2019 | 42.79 | 43.39 | 42.05 | 43.38 | 754,852 | +0.44(+1.03%) |
Oct 02, 2019 | 42.95 | 43.18 | 41.82 | 42.93 | 564,573 | -0.22(-0.50%) |
Oct 01, 2019 | 43.36 | 44.21 | 42.87 | 43.15 | 667,128 | -0.21(-0.48%) |
Sep 30, 2019 | 43.84 | 44.36 | 43.28 | 43.36 | 586,611 | -0.48(-1.10%) |
Sep 27, 2019 | 43.84 | 44.72 | 43.46 | 43.84 | 1,026,436 | +0.03(+0.07%) |
Sep 26, 2019 | 43.90 | 44.46 | 43.56 | 43.81 | 1,318,821 | +1.11(+2.59%) |
Sep 25, 2019 | 42.05 | 42.94 | 41.70 | 42.71 | 553,058 | +0.76(+1.81%) |
Sep 24, 2019 | 42.73 | 42.79 | 41.68 | 41.95 | 482,763 | -0.41(-0.98%) |
Sep 23, 2019 | 42.69 | 42.77 | 41.99 | 42.36 | 535,181 | -0.61(-1.42%) |
Sep 20, 2019 | 43.13 | 43.29 | 42.73 | 42.97 | 515,599 | +0.01(+0.02%) |
Sep 19, 2019 | 42.53 | 43.09 | 42.53 | 42.96 | 594,486 | +0.54(+1.28%) |
Sep 18, 2019 | 42.28 | 42.78 | 41.84 | 42.42 | 625,052 | +0.09(+0.21%) |
Sep 17, 2019 | 42.18 | 42.39 | 41.91 | 42.33 | 554,851 | +0.03(+0.07%) |
Sep 16, 2019 | 42.42 | 42.74 | 42.18 | 42.30 | 450,397 | -0.56(-1.31%) |
Sep 13, 2019 | 42.85 | 43.54 | 42.72 | 42.87 | 577,807 | +0.07(+0.16%) |
Sep 12, 2019 | 43.98 | 44.03 | 42.74 | 42.80 | 833,778 | -1.11(-2.52%) |
Sep 11, 2019 | 42.16 | 43.94 | 41.87 | 43.90 | 911,677 | +1.84(+4.36%) |
Sep 10, 2019 | 41.18 | 42.07 | 40.29 | 42.07 | 751,273 | +0.38(+0.92%) |
Sep 09, 2019 | 42.56 | 42.93 | 41.65 | 41.68 | 768,888 | -0.67(-1.58%) |
Sep 06, 2019 | 42.61 | 43.02 | 41.93 | 42.35 | 713,875 | -0.21(-0.49%) |
Sep 05, 2019 | 42.13 | 42.78 | 41.75 | 42.56 | 489,888 | +0.69(+1.65%) |
Sep 04, 2019 | 42.38 | 42.83 | 41.77 | 41.87 | 758,733 | -0.37(-0.86%) |