Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.24 | 48.66 | 48.24 | 48.64 | 78,169 | +0.19(+0.40%) |
Nov 27, 2019 | 48.52 | 48.68 | 48.19 | 48.45 | 135,397 | +0.22(+0.46%) |
Nov 26, 2019 | 48.21 | 48.35 | 47.94 | 48.23 | 174,944 | +0.32(+0.66%) |
Nov 25, 2019 | 47.16 | 47.99 | 47.02 | 47.91 | 213,220 | +1.21(+2.58%) |
Nov 22, 2019 | 46.55 | 46.70 | 46.30 | 46.70 | 203,821 | +0.26(+0.56%) |
Nov 21, 2019 | 46.69 | 46.83 | 46.30 | 46.44 | 151,158 | -0.27(-0.58%) |
Nov 20, 2019 | 46.44 | 47.06 | 46.06 | 46.71 | 221,264 | -0.02(-0.04%) |
Nov 19, 2019 | 46.02 | 46.98 | 46.02 | 46.73 | 241,418 | +1.01(+2.22%) |
Nov 18, 2019 | 45.73 | 45.82 | 45.34 | 45.72 | 289,156 | +0.00(+0.00%) |
Nov 15, 2019 | 45.33 | 45.80 | 45.21 | 45.72 | 280,332 | +0.81(+1.80%) |
Nov 14, 2019 | 44.67 | 45.07 | 44.67 | 44.91 | 136,876 | +0.18(+0.41%) |
Nov 13, 2019 | 44.80 | 44.99 | 44.52 | 44.73 | 165,150 | -0.27(-0.60%) |
Nov 12, 2019 | 44.82 | 45.24 | 44.66 | 45.00 | 145,696 | +0.32(+0.71%) |
Nov 11, 2019 | 43.94 | 44.74 | 43.89 | 44.68 | 141,164 | +0.45(+1.03%) |
Nov 08, 2019 | 43.57 | 44.23 | 43.46 | 44.23 | 137,574 | +0.62(+1.42%) |
Nov 07, 2019 | 43.94 | 44.27 | 43.53 | 43.61 | 245,224 | -0.01(-0.02%) |
Nov 06, 2019 | 43.79 | 43.79 | 43.46 | 43.62 | 270,153 | -0.16(-0.37%) |
Nov 05, 2019 | 44.00 | 44.29 | 43.75 | 43.78 | 230,696 | -0.09(-0.20%) |
Nov 04, 2019 | 44.01 | 44.21 | 43.61 | 43.87 | 129,743 | +0.24(+0.55%) |
Nov 01, 2019 | 43.02 | 43.64 | 42.83 | 43.63 | 367,003 | +0.96(+2.26%) |
Oct 31, 2019 | 42.71 | 43.08 | 42.29 | 42.66 | 162,809 | -0.14(-0.32%) |
Oct 30, 2019 | 42.75 | 42.81 | 42.39 | 42.80 | 184,967 | +0.05(+0.11%) |
Oct 29, 2019 | 42.90 | 43.07 | 42.61 | 42.75 | 416,253 | -0.31(-0.72%) |
Oct 28, 2019 | 42.19 | 43.17 | 42.19 | 43.06 | 248,186 | +1.08(+2.57%) |
Oct 25, 2019 | 40.96 | 42.04 | 40.70 | 41.98 | 182,879 | +0.84(+2.04%) |
Oct 24, 2019 | 41.04 | 41.22 | 40.70 | 41.14 | 248,415 | +0.86(+2.13%) |
Oct 23, 2019 | 40.42 | 40.70 | 40.18 | 40.28 | 148,387 | -0.16(-0.41%) |
Oct 22, 2019 | 41.12 | 41.23 | 40.40 | 40.44 | 193,539 | -0.46(-1.13%) |
Oct 21, 2019 | 40.73 | 41.07 | 40.45 | 40.91 | 156,664 | +0.46(+1.14%) |
Oct 18, 2019 | 41.31 | 41.34 | 40.04 | 40.44 | 167,432 | -0.92(-2.22%) |
Oct 17, 2019 | 41.36 | 41.56 | 41.25 | 41.36 | 159,824 | +0.08(+0.19%) |
Oct 16, 2019 | 41.47 | 41.55 | 41.18 | 41.28 | 195,352 | -0.34(-0.81%) |
Oct 15, 2019 | 40.99 | 41.76 | 40.94 | 41.62 | 182,174 | +0.86(+2.11%) |
Oct 14, 2019 | 40.38 | 40.96 | 40.26 | 40.76 | 170,223 | +0.32(+0.79%) |
Oct 11, 2019 | 40.45 | 41.01 | 40.42 | 40.44 | 251,511 | +0.63(+1.57%) |
Oct 10, 2019 | 39.80 | 40.17 | 39.56 | 39.82 | 255,010 | +0.09(+0.22%) |
Oct 09, 2019 | 39.61 | 39.91 | 39.38 | 39.73 | 138,040 | +0.55(+1.40%) |
Oct 08, 2019 | 40.16 | 40.16 | 39.17 | 39.18 | 297,929 | -1.36(-3.35%) |
Oct 07, 2019 | 40.32 | 40.89 | 40.21 | 40.54 | 177,402 | +0.06(+0.14%) |
Oct 04, 2019 | 40.16 | 40.51 | 39.83 | 40.48 | 240,211 | +0.42(+1.06%) |
Oct 03, 2019 | 39.61 | 40.14 | 38.70 | 40.06 | 350,126 | +0.25(+0.63%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.37 | 39.81 | 725,072 | -0.61(-1.50%) |
Oct 01, 2019 | 41.61 | 41.81 | 40.38 | 40.42 | 291,101 | -0.95(-2.31%) |
Sep 30, 2019 | 41.22 | 41.54 | 40.90 | 41.37 | 295,290 | +0.24(+0.59%) |
Sep 27, 2019 | 41.63 | 42.01 | 40.78 | 41.13 | 320,247 | -0.41(-1.00%) |
Sep 26, 2019 | 41.68 | 41.75 | 41.04 | 41.54 | 160,404 | -0.07(-0.16%) |
Sep 25, 2019 | 41.42 | 41.72 | 40.83 | 41.61 | 278,804 | +0.10(+0.23%) |
Sep 24, 2019 | 43.16 | 43.31 | 41.13 | 41.52 | 381,479 | -1.45(-3.37%) |
Sep 23, 2019 | 43.05 | 43.26 | 42.88 | 42.96 | 146,616 | -0.19(-0.45%) |
Sep 20, 2019 | 43.36 | 43.41 | 42.68 | 43.15 | 246,016 | -0.11(-0.25%) |
Sep 19, 2019 | 43.51 | 43.86 | 43.18 | 43.26 | 177,621 | -0.18(-0.42%) |
Sep 18, 2019 | 43.89 | 43.95 | 42.89 | 43.44 | 182,713 | -0.44(-1.01%) |
Sep 17, 2019 | 43.74 | 43.89 | 43.55 | 43.89 | 201,231 | +0.10(+0.22%) |
Sep 16, 2019 | 43.22 | 43.88 | 43.21 | 43.79 | 183,075 | +0.14(+0.33%) |
Sep 13, 2019 | 43.99 | 44.09 | 43.60 | 43.65 | 263,330 | -0.24(-0.55%) |
Sep 12, 2019 | 44.09 | 44.26 | 43.66 | 43.89 | 279,285 | -0.04(-0.09%) |
Sep 11, 2019 | 42.94 | 43.96 | 42.88 | 43.93 | 408,119 | +1.15(+2.68%) |
Sep 10, 2019 | 41.99 | 42.89 | 41.79 | 42.78 | 239,661 | +0.52(+1.23%) |
Sep 09, 2019 | 42.54 | 42.63 | 41.98 | 42.26 | 208,484 | -0.13(-0.30%) |
Sep 06, 2019 | 42.52 | 42.76 | 42.23 | 42.38 | 119,639 | -0.10(-0.23%) |
Sep 05, 2019 | 42.33 | 42.70 | 41.92 | 42.48 | 215,536 | +0.68(+1.62%) |
Sep 04, 2019 | 42.17 | 42.23 | 41.59 | 41.80 | 194,394 | +0.07(+0.16%) |