Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 100 | +0.05(+0.12%) |
Nov 27, 2019 | 43.35 | 43.80 | 42.85 | 42.85 | 1,600 | -0.15(-0.35%) |
Nov 26, 2019 | 42.75 | 43.35 | 42.75 | 43.00 | 2,104 | +0.00(+0.00%) |
Nov 25, 2019 | 42.75 | 43.02 | 42.75 | 43.00 | 5,977 | +0.25(+0.58%) |
Nov 22, 2019 | 42.68 | 43.09 | 42.68 | 42.75 | 3,200 | -0.06(-0.14%) |
Nov 21, 2019 | 42.72 | 43.41 | 42.72 | 42.81 | 4,039 | -0.27(-0.63%) |
Nov 20, 2019 | 43.10 | 43.80 | 43.08 | 43.08 | 3,060 | +0.18(+0.42%) |
Nov 19, 2019 | 42.80 | 43.80 | 42.80 | 42.90 | 1,530 | -1.00(-2.28%) |
Nov 18, 2019 | 42.75 | 43.90 | 42.75 | 43.90 | 1,595 | +0.01(+0.02%) |
Nov 15, 2019 | 42.25 | 43.99 | 42.25 | 43.89 | 16,500 | +1.14(+2.67%) |
Nov 14, 2019 | 41.76 | 42.75 | 41.76 | 42.75 | 4,150 | +0.75(+1.79%) |
Nov 13, 2019 | 41.51 | 42.49 | 41.51 | 42.00 | 2,435 | -0.40(-0.94%) |
Nov 12, 2019 | 41.70 | 42.44 | 41.70 | 42.40 | 5,206 | +0.25(+0.59%) |
Nov 11, 2019 | 41.70 | 42.75 | 41.54 | 42.15 | 6,149 | -0.80(-1.86%) |
Nov 08, 2019 | 42.95 | 43.49 | 42.95 | 42.95 | 600 | +0.45(+1.06%) |
Nov 07, 2019 | 41.65 | 43.20 | 41.65 | 42.50 | 151,390 | +1.09(+2.63%) |
Nov 06, 2019 | 43.75 | 44.79 | 41.41 | 41.41 | 4,027 | -2.34(-5.35%) |
Nov 05, 2019 | 45.00 | 47.50 | 43.75 | 43.75 | 7,931 | -3.25(-6.91%) |
Nov 04, 2019 | 44.00 | 47.00 | 44.00 | 47.00 | 17,787 | +1.50(+3.30%) |
Nov 01, 2019 | 44.00 | 45.50 | 44.00 | 45.50 | 10,900 | +0.50(+1.11%) |
Oct 31, 2019 | 44.00 | 45.00 | 44.00 | 45.00 | 11,244 | +0.19(+0.42%) |
Oct 30, 2019 | 44.12 | 44.81 | 44.12 | 44.81 | 9,568 | +0.81(+1.84%) |
Oct 29, 2019 | 44.45 | 44.56 | 44.00 | 44.00 | 2,648 | -0.65(-1.46%) |
Oct 28, 2019 | 44.25 | 44.65 | 44.25 | 44.65 | 1,490 | +0.15(+0.34%) |
Oct 25, 2019 | 43.20 | 44.50 | 43.20 | 44.50 | 1,700 | +0.00(+0.00%) |
Oct 24, 2019 | 43.02 | 44.50 | 43.02 | 44.50 | 7,797 | +1.01(+2.32%) |
Oct 23, 2019 | 44.23 | 44.23 | 43.49 | 43.49 | 868 | -0.75(-1.70%) |
Oct 22, 2019 | 44.00 | 44.25 | 43.81 | 44.24 | 2,366 | +0.19(+0.43%) |
Oct 21, 2019 | 44.49 | 44.49 | 43.21 | 44.05 | 4,334 | -0.21(-0.47%) |
Oct 18, 2019 | 43.94 | 44.49 | 43.80 | 44.26 | 8,000 | +0.11(+0.25%) |
Oct 17, 2019 | 44.00 | 44.15 | 43.72 | 44.15 | 15,040 | +0.15(+0.34%) |
Oct 16, 2019 | 43.74 | 44.16 | 43.74 | 44.00 | 3,306 | +0.28(+0.64%) |
Oct 15, 2019 | 43.49 | 43.72 | 43.49 | 43.72 | 1,994 | +0.72(+1.67%) |
Oct 14, 2019 | 43.00 | 43.04 | 43.00 | 43.00 | 1,490 | +0.25(+0.58%) |
Oct 11, 2019 | 43.32 | 43.80 | 41.07 | 42.75 | 17,100 | -1.15(-2.62%) |
Oct 10, 2019 | 44.00 | 44.00 | 43.30 | 43.90 | 4,962 | -0.10(-0.23%) |
Oct 09, 2019 | 44.48 | 44.50 | 43.05 | 44.00 | 7,037 | -0.50(-1.12%) |
Oct 08, 2019 | 43.00 | 44.50 | 43.00 | 44.50 | 3,574 | +0.70(+1.60%) |
Oct 07, 2019 | 43.20 | 44.50 | 43.20 | 43.80 | 5,519 | +0.35(+0.81%) |
Oct 04, 2019 | 44.25 | 44.25 | 42.00 | 43.45 | 9,400 | -0.80(-1.81%) |
Oct 03, 2019 | 44.12 | 44.89 | 44.00 | 44.25 | 3,561 | -0.20(-0.45%) |
Oct 02, 2019 | 45.00 | 45.00 | 44.45 | 44.45 | 11,949 | -0.45(-1.00%) |
Oct 01, 2019 | 45.65 | 45.65 | 43.60 | 44.90 | 5,846 | -0.60(-1.32%) |
Sep 30, 2019 | 44.06 | 45.50 | 43.83 | 45.50 | 17,599 | +1.44(+3.27%) |
Sep 27, 2019 | 45.00 | 45.00 | 44.06 | 44.06 | 9,400 | -0.94(-2.09%) |
Sep 26, 2019 | 44.62 | 45.00 | 44.30 | 45.00 | 27,673 | +0.72(+1.63%) |
Sep 25, 2019 | 44.00 | 44.68 | 43.50 | 44.28 | 30,529 | +0.78(+1.79%) |
Sep 24, 2019 | 42.95 | 43.56 | 42.95 | 43.50 | 11,052 | +0.41(+0.95%) |
Sep 23, 2019 | 43.00 | 44.20 | 43.00 | 43.09 | 13,840 | +0.09(+0.21%) |
Sep 20, 2019 | 43.85 | 43.85 | 43.00 | 43.00 | 2,600 | -0.74(-1.69%) |
Sep 19, 2019 | 43.50 | 43.74 | 43.50 | 43.74 | 576 | +0.34(+0.78%) |
Sep 18, 2019 | 43.20 | 44.80 | 42.99 | 43.40 | 19,925 | -0.54(-1.23%) |
Sep 17, 2019 | 43.14 | 43.94 | 42.95 | 43.94 | 20,922 | +0.04(+0.09%) |
Sep 16, 2019 | 43.10 | 43.90 | 42.15 | 43.90 | 17,835 | +0.55(+1.27%) |
Sep 13, 2019 | 44.00 | 44.10 | 43.35 | 43.35 | 9,300 | -0.65(-1.48%) |
Sep 12, 2019 | 44.25 | 44.25 | 44.00 | 44.00 | 21,234 | -0.25(-0.56%) |
Sep 11, 2019 | 44.16 | 45.00 | 44.00 | 44.25 | 33,008 | -0.75(-1.67%) |
Sep 10, 2019 | 43.85 | 45.59 | 43.20 | 45.00 | 42,614 | +0.95(+2.16%) |
Sep 09, 2019 | 44.50 | 44.50 | 43.99 | 44.05 | 3,783 | -0.55(-1.23%) |
Sep 06, 2019 | 44.10 | 44.68 | 44.10 | 44.60 | 3,100 | +0.54(+1.23%) |
Sep 05, 2019 | 43.80 | 45.10 | 43.61 | 44.06 | 40,999 | +0.26(+0.59%) |
Sep 04, 2019 | 43.89 | 44.00 | 43.00 | 43.80 | 22,052 | +0.80(+1.86%) |