Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.88 | 47.88 | 46.93 | 47.02 | 160,437 | -0.80(-1.67%) |
Nov 27, 2019 | 47.42 | 48.18 | 47.07 | 47.82 | 294,822 | +0.39(+0.82%) |
Nov 26, 2019 | 47.57 | 48.19 | 47.15 | 47.43 | 353,559 | -0.44(-0.91%) |
Nov 25, 2019 | 46.51 | 48.18 | 46.42 | 47.86 | 551,728 | +1.41(+3.02%) |
Nov 22, 2019 | 45.44 | 46.63 | 45.44 | 46.46 | 478,893 | +1.08(+2.37%) |
Nov 21, 2019 | 46.57 | 46.78 | 45.16 | 45.38 | 598,905 | -0.40(-0.87%) |
Nov 20, 2019 | 45.35 | 46.32 | 45.29 | 45.78 | 580,064 | +0.35(+0.77%) |
Nov 19, 2019 | 44.59 | 45.66 | 44.59 | 45.43 | 362,834 | +0.91(+2.05%) |
Nov 18, 2019 | 45.00 | 45.04 | 44.32 | 44.52 | 377,340 | -0.54(-1.20%) |
Nov 15, 2019 | 45.32 | 45.70 | 44.86 | 45.06 | 326,691 | -0.12(-0.26%) |
Nov 14, 2019 | 44.96 | 45.43 | 44.61 | 45.18 | 244,714 | +0.10(+0.21%) |
Nov 13, 2019 | 44.49 | 45.28 | 44.36 | 45.08 | 336,845 | +0.25(+0.55%) |
Nov 12, 2019 | 44.67 | 45.53 | 44.45 | 44.84 | 379,311 | +0.35(+0.80%) |
Nov 11, 2019 | 45.14 | 45.71 | 44.45 | 44.48 | 286,900 | -1.03(-2.26%) |
Nov 08, 2019 | 45.12 | 45.57 | 44.42 | 45.51 | 245,895 | +0.40(+0.88%) |
Nov 07, 2019 | 44.94 | 45.66 | 44.81 | 45.11 | 316,638 | +0.58(+1.31%) |
Nov 06, 2019 | 44.94 | 44.94 | 43.75 | 44.53 | 310,731 | -0.36(-0.80%) |
Nov 05, 2019 | 45.02 | 45.26 | 44.42 | 44.89 | 340,198 | -0.12(-0.26%) |
Nov 04, 2019 | 45.80 | 46.15 | 43.96 | 45.01 | 685,142 | -0.53(-1.17%) |
Nov 01, 2019 | 46.52 | 47.18 | 45.29 | 45.54 | 465,891 | -0.56(-1.22%) |
Oct 31, 2019 | 46.75 | 46.88 | 45.74 | 46.10 | 348,809 | -0.71(-1.51%) |
Oct 30, 2019 | 46.53 | 47.30 | 46.25 | 46.81 | 463,263 | +0.22(+0.48%) |
Oct 29, 2019 | 46.05 | 46.69 | 45.94 | 46.59 | 373,911 | +0.37(+0.80%) |
Oct 28, 2019 | 45.17 | 46.46 | 45.17 | 46.22 | 289,607 | +1.13(+2.51%) |
Oct 25, 2019 | 44.07 | 45.39 | 44.04 | 45.08 | 253,428 | +0.87(+1.97%) |
Oct 24, 2019 | 43.99 | 44.54 | 43.53 | 44.21 | 395,894 | +0.36(+0.82%) |
Oct 23, 2019 | 44.56 | 44.71 | 43.51 | 43.85 | 353,564 | -0.65(-1.46%) |
Oct 22, 2019 | 43.95 | 45.02 | 43.41 | 44.50 | 454,113 | +0.72(+1.64%) |
Oct 21, 2019 | 44.19 | 44.40 | 43.66 | 43.78 | 312,570 | +0.17(+0.40%) |
Oct 18, 2019 | 44.38 | 44.55 | 43.17 | 43.61 | 607,052 | -0.74(-1.66%) |
Oct 17, 2019 | 45.05 | 45.78 | 44.21 | 44.35 | 433,781 | -0.33(-0.74%) |
Oct 16, 2019 | 44.70 | 46.02 | 43.49 | 44.68 | 1,386,859 | -1.30(-2.82%) |
Oct 15, 2019 | 45.86 | 46.45 | 45.44 | 45.97 | 949,161 | +0.39(+0.85%) |
Oct 14, 2019 | 45.99 | 46.80 | 45.32 | 45.59 | 488,318 | -0.85(-1.84%) |
Oct 11, 2019 | 46.53 | 46.91 | 45.99 | 46.44 | 392,215 | +0.59(+1.29%) |
Oct 10, 2019 | 44.20 | 46.32 | 44.19 | 45.85 | 573,104 | +1.80(+4.09%) |
Oct 09, 2019 | 44.55 | 44.59 | 43.84 | 44.05 | 611,551 | +0.03(+0.07%) |
Oct 08, 2019 | 45.56 | 45.73 | 44.00 | 44.02 | 692,008 | -2.12(-4.60%) |