Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.56 | 46.85 | 46.00 | 46.31 | 117,507 | -0.58(-1.23%) |
Nov 27, 2019 | 47.31 | 47.50 | 46.41 | 46.88 | 241,975 | -0.14(-0.29%) |
Nov 26, 2019 | 46.97 | 47.34 | 46.70 | 47.02 | 274,746 | -0.17(-0.35%) |
Nov 25, 2019 | 47.44 | 47.56 | 46.17 | 47.19 | 300,010 | -0.02(-0.04%) |
Nov 22, 2019 | 45.80 | 47.35 | 45.19 | 47.21 | 489,580 | +1.61(+3.54%) |
Nov 21, 2019 | 45.43 | 45.81 | 45.08 | 45.59 | 179,099 | +0.45(+1.00%) |
Nov 20, 2019 | 44.86 | 45.43 | 44.45 | 45.15 | 314,948 | -0.01(-0.02%) |
Nov 19, 2019 | 45.33 | 46.01 | 44.89 | 45.16 | 805,462 | +0.18(+0.39%) |
Nov 18, 2019 | 44.72 | 45.12 | 44.12 | 44.98 | 469,143 | +0.05(+0.11%) |
Nov 15, 2019 | 44.48 | 45.10 | 44.41 | 44.93 | 217,716 | +0.86(+1.95%) |
Nov 14, 2019 | 43.86 | 44.56 | 43.06 | 44.07 | 153,090 | +0.21(+0.47%) |
Nov 13, 2019 | 44.44 | 44.51 | 43.54 | 43.87 | 318,180 | -0.85(-1.90%) |
Nov 12, 2019 | 44.39 | 44.98 | 44.39 | 44.72 | 383,397 | +0.07(+0.15%) |
Nov 11, 2019 | 44.52 | 44.95 | 44.31 | 44.65 | 151,757 | -0.32(-0.72%) |
Nov 08, 2019 | 44.80 | 45.18 | 44.56 | 44.97 | 246,786 | +0.20(+0.44%) |
Nov 07, 2019 | 45.32 | 45.47 | 44.58 | 44.77 | 180,430 | +0.03(+0.07%) |
Nov 06, 2019 | 44.74 | 44.94 | 43.95 | 44.74 | 156,021 | -0.24(-0.54%) |
Nov 05, 2019 | 45.17 | 45.75 | 44.83 | 44.99 | 421,389 | +0.08(+0.17%) |
Nov 04, 2019 | 45.05 | 45.07 | 44.18 | 44.91 | 479,138 | +0.86(+1.95%) |
Nov 01, 2019 | 44.74 | 44.74 | 43.54 | 44.05 | 523,972 | -0.19(-0.42%) |
Oct 31, 2019 | 44.98 | 45.30 | 44.20 | 44.24 | 729,118 | -0.61(-1.35%) |
Oct 30, 2019 | 43.96 | 46.82 | 42.83 | 44.84 | 828,351 | +2.14(+5.01%) |
Oct 29, 2019 | 41.91 | 42.85 | 41.47 | 42.70 | 559,322 | +0.52(+1.23%) |
Oct 28, 2019 | 41.10 | 42.23 | 41.10 | 42.19 | 151,177 | +1.47(+3.60%) |
Oct 25, 2019 | 39.92 | 40.92 | 39.70 | 40.72 | 156,198 | +0.71(+1.78%) |
Oct 24, 2019 | 40.79 | 40.79 | 39.52 | 40.01 | 142,636 | -0.54(-1.33%) |
Oct 23, 2019 | 39.60 | 40.56 | 38.90 | 40.54 | 206,450 | +0.98(+2.47%) |
Oct 22, 2019 | 39.08 | 39.87 | 38.37 | 39.57 | 166,214 | +0.37(+0.95%) |
Oct 21, 2019 | 38.54 | 39.79 | 38.54 | 39.20 | 265,062 | +1.27(+3.35%) |
Oct 18, 2019 | 37.31 | 38.19 | 37.31 | 37.93 | 213,724 | +0.45(+1.20%) |
Oct 17, 2019 | 37.40 | 38.23 | 37.10 | 37.48 | 302,135 | +0.31(+0.84%) |
Oct 16, 2019 | 36.39 | 37.26 | 36.39 | 37.16 | 218,883 | +0.64(+1.77%) |
Oct 15, 2019 | 36.36 | 37.31 | 35.99 | 36.52 | 244,001 | +0.02(+0.05%) |
Oct 14, 2019 | 36.29 | 36.76 | 35.74 | 36.50 | 114,850 | -0.26(-0.72%) |
Oct 11, 2019 | 34.76 | 37.28 | 34.76 | 36.76 | 302,673 | +2.81(+8.29%) |
Oct 10, 2019 | 34.20 | 34.77 | 33.83 | 33.95 | 185,987 | -0.03(-0.09%) |
Oct 09, 2019 | 33.98 | 34.10 | 33.19 | 33.98 | 235,893 | +0.47(+1.40%) |
Oct 08, 2019 | 34.10 | 34.26 | 32.99 | 33.51 | 358,268 | -1.08(-3.13%) |
Oct 07, 2019 | 35.09 | 35.36 | 34.55 | 34.59 | 208,895 | -0.81(-2.29%) |
Oct 04, 2019 | 35.62 | 35.80 | 34.97 | 35.41 | 183,733 | -0.37(-1.04%) |
Oct 03, 2019 | 35.11 | 35.78 | 34.27 | 35.78 | 368,992 | +0.49(+1.38%) |
Oct 02, 2019 | 35.85 | 35.98 | 34.07 | 35.29 | 386,802 | -1.10(-3.03%) |
Oct 01, 2019 | 39.02 | 40.01 | 36.33 | 36.39 | 255,294 | -2.16(-5.60%) |
Sep 30, 2019 | 39.00 | 39.75 | 38.55 | 38.55 | 357,762 | -0.45(-1.15%) |
Sep 27, 2019 | 38.39 | 39.30 | 38.39 | 39.00 | 204,512 | +0.66(+1.73%) |
Sep 26, 2019 | 38.65 | 38.82 | 38.02 | 38.34 | 157,229 | -0.44(-1.13%) |
Sep 25, 2019 | 37.03 | 38.93 | 37.03 | 38.78 | 160,435 | +1.57(+4.23%) |
Sep 24, 2019 | 37.90 | 38.04 | 36.70 | 37.20 | 324,046 | -0.82(-2.16%) |
Sep 23, 2019 | 37.53 | 38.36 | 37.36 | 38.02 | 143,785 | +0.07(+0.18%) |
Sep 20, 2019 | 37.97 | 38.52 | 37.74 | 37.95 | 459,282 | -0.05(-0.13%) |
Sep 19, 2019 | 38.91 | 39.15 | 37.90 | 38.00 | 300,706 | -0.85(-2.19%) |
Sep 18, 2019 | 40.21 | 40.21 | 37.94 | 38.85 | 404,117 | -1.56(-3.87%) |
Sep 17, 2019 | 40.96 | 41.11 | 39.73 | 40.42 | 415,779 | -0.80(-1.94%) |
Sep 16, 2019 | 41.92 | 42.58 | 40.95 | 41.22 | 316,715 | -1.07(-2.54%) |
Sep 13, 2019 | 41.98 | 42.81 | 41.37 | 42.29 | 396,024 | +0.70(+1.69%) |
Sep 12, 2019 | 40.92 | 42.16 | 39.90 | 41.59 | 649,337 | +0.44(+1.07%) |
Sep 11, 2019 | 39.03 | 41.49 | 38.24 | 41.15 | 347,049 | +2.52(+6.52%) |
Sep 10, 2019 | 36.18 | 38.70 | 35.80 | 38.63 | 325,913 | +2.48(+6.86%) |
Sep 09, 2019 | 33.81 | 36.17 | 33.43 | 36.15 | 256,515 | +2.41(+7.15%) |
Sep 06, 2019 | 34.25 | 34.32 | 33.46 | 33.73 | 232,251 | -0.60(-1.74%) |
Sep 05, 2019 | 32.94 | 34.69 | 32.65 | 34.33 | 302,877 | +1.85(+5.68%) |
Sep 04, 2019 | 32.34 | 32.61 | 32.09 | 32.48 | 191,688 | +0.54(+1.68%) |