Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.02 | 46.25 | 45.88 | 46.24 | 152,995 | +0.24(+0.52%) |
Nov 28, 2019 | 46.09 | 46.16 | 45.91 | 46.00 | 55,946 | -0.13(-0.28%) |
Nov 27, 2019 | 46.08 | 46.27 | 45.95 | 46.13 | 132,922 | +0.06(+0.13%) |
Nov 26, 2019 | 46.31 | 46.39 | 45.75 | 46.07 | 181,170 | -0.24(-0.52%) |
Nov 25, 2019 | 46.41 | 46.56 | 46.30 | 46.31 | 70,863 | -0.05(-0.11%) |
Nov 22, 2019 | 46.71 | 46.93 | 46.31 | 46.36 | 121,983 | -0.34(-0.73%) |
Nov 21, 2019 | 46.74 | 46.80 | 46.48 | 46.70 | 78,916 | +0.05(+0.11%) |
Nov 20, 2019 | 46.50 | 46.90 | 46.50 | 46.65 | 109,869 | -0.07(-0.15%) |
Nov 19, 2019 | 46.29 | 46.75 | 46.27 | 46.72 | 299,723 | +0.46(+0.99%) |
Nov 18, 2019 | 46.35 | 46.40 | 46.19 | 46.26 | 110,639 | -0.14(-0.30%) |
Nov 15, 2019 | 46.40 | 46.50 | 46.31 | 46.40 | 114,422 | -0.01(-0.02%) |
Nov 14, 2019 | 46.40 | 46.51 | 46.30 | 46.41 | 96,091 | -0.03(-0.06%) |
Nov 13, 2019 | 46.31 | 46.47 | 46.07 | 46.44 | 117,620 | +0.08(+0.17%) |
Nov 12, 2019 | 46.32 | 46.48 | 46.25 | 46.36 | 89,586 | +0.03(+0.06%) |
Nov 11, 2019 | 46.38 | 46.65 | 46.22 | 46.33 | 121,840 | -0.32(-0.69%) |
Nov 08, 2019 | 46.43 | 46.74 | 46.31 | 46.65 | 136,745 | -0.02(-0.04%) |
Nov 07, 2019 | 46.60 | 46.99 | 46.55 | 46.67 | 182,767 | +0.13(+0.28%) |
Nov 06, 2019 | 46.00 | 46.56 | 45.80 | 46.54 | 250,706 | +0.65(+1.42%) |
Nov 05, 2019 | 45.91 | 46.09 | 45.74 | 45.89 | 85,345 | +0.04(+0.09%) |
Nov 04, 2019 | 45.52 | 45.97 | 45.52 | 45.85 | 123,799 | +0.08(+0.17%) |
Nov 01, 2019 | 45.30 | 45.84 | 45.21 | 45.77 | 226,119 | +0.47(+1.04%) |
Oct 31, 2019 | 45.30 | 45.45 | 45.04 | 45.30 | 177,837 | +0.01(+0.02%) |
Oct 30, 2019 | 45.60 | 45.60 | 45.20 | 45.29 | 142,035 | -0.32(-0.70%) |
Oct 29, 2019 | 45.73 | 45.86 | 45.52 | 45.61 | 93,422 | -0.14(-0.31%) |
Oct 28, 2019 | 45.68 | 45.94 | 45.61 | 45.75 | 127,918 | +0.18(+0.39%) |
Oct 25, 2019 | 45.50 | 45.74 | 45.33 | 45.57 | 139,369 | +0.12(+0.26%) |
Oct 24, 2019 | 45.74 | 45.85 | 45.27 | 45.45 | 109,996 | -0.31(-0.68%) |
Oct 23, 2019 | 45.91 | 46.05 | 45.61 | 45.76 | 189,764 | -0.20(-0.44%) |
Oct 22, 2019 | 45.90 | 46.00 | 45.72 | 45.96 | 165,133 | +0.14(+0.31%) |
Oct 21, 2019 | 45.66 | 45.97 | 45.56 | 45.82 | 167,310 | +0.18(+0.39%) |
Oct 18, 2019 | 45.31 | 45.70 | 45.10 | 45.64 | 206,417 | +0.17(+0.37%) |
Oct 17, 2019 | 45.57 | 45.64 | 45.14 | 45.47 | 118,859 | -0.10(-0.22%) |
Oct 16, 2019 | 45.54 | 45.82 | 45.42 | 45.57 | 116,978 | -0.02(-0.04%) |
Oct 15, 2019 | 45.25 | 45.74 | 45.02 | 45.59 | 168,953 | +0.31(+0.68%) |
Oct 11, 2019 | 45.28 | 45.28 | 45.28 | 0 | +0.44(+0.98%) | |
Oct 10, 2019 | 44.70 | 45.15 | 44.70 | 44.84 | 107,238 | +0.13(+0.29%) |
Oct 09, 2019 | 44.64 | 44.90 | 44.48 | 44.71 | 128,921 | +0.12(+0.27%) |
Oct 08, 2019 | 44.48 | 44.70 | 44.46 | 44.59 | 108,931 | -0.07(-0.16%) |
Oct 07, 2019 | 44.58 | 44.95 | 44.48 | 44.66 | 102,666 | +0.10(+0.22%) |
Oct 04, 2019 | 44.23 | 44.71 | 44.23 | 44.56 | 111,092 | +0.33(+0.75%) |
Oct 03, 2019 | 44.17 | 44.34 | 43.53 | 44.23 | 170,839 | -0.04(-0.09%) |
Oct 02, 2019 | 44.16 | 44.46 | 43.90 | 44.27 | 214,962 | -0.32(-0.72%) |
Oct 01, 2019 | 45.02 | 45.10 | 44.18 | 44.59 | 255,086 | -0.44(-0.98%) |
Sep 30, 2019 | 45.52 | 45.56 | 44.90 | 45.03 | 254,766 | -0.93(-2.02%) |
Sep 27, 2019 | 45.84 | 46.00 | 45.53 | 45.96 | 265,741 | +0.30(+0.66%) |
Sep 26, 2019 | 45.27 | 45.74 | 45.27 | 45.66 | 201,398 | +0.38(+0.84%) |
Sep 25, 2019 | 45.09 | 45.44 | 45.09 | 45.28 | 111,397 | +0.11(+0.24%) |
Sep 24, 2019 | 45.55 | 45.67 | 45.09 | 45.17 | 228,419 | -0.39(-0.86%) |
Sep 23, 2019 | 45.25 | 45.72 | 45.25 | 45.56 | 172,219 | +0.19(+0.42%) |
Sep 20, 2019 | 45.01 | 45.48 | 45.01 | 45.37 | 238,008 | +0.25(+0.55%) |
Sep 19, 2019 | 44.99 | 45.35 | 44.96 | 45.12 | 155,979 | +0.11(+0.24%) |
Sep 18, 2019 | 45.00 | 45.26 | 44.87 | 45.01 | 156,701 | +0.06(+0.13%) |
Sep 17, 2019 | 44.91 | 45.26 | 44.80 | 44.95 | 138,165 | -0.01(-0.02%) |
Sep 16, 2019 | 44.80 | 45.19 | 44.61 | 44.96 | 128,507 | +0.05(+0.11%) |
Sep 13, 2019 | 44.93 | 45.19 | 44.90 | 44.91 | 144,898 | -0.02(-0.04%) |
Sep 12, 2019 | 44.80 | 45.05 | 44.73 | 44.93 | 198,992 | +0.18(+0.40%) |
Sep 11, 2019 | 43.86 | 44.90 | 43.74 | 44.75 | 319,371 | +1.02(+2.33%) |
Sep 10, 2019 | 42.97 | 43.78 | 42.95 | 43.73 | 155,483 | +0.74(+1.72%) |
Sep 09, 2019 | 43.00 | 43.12 | 42.65 | 42.99 | 231,169 | +0.14(+0.33%) |
Sep 06, 2019 | 42.91 | 43.20 | 42.75 | 42.85 | 124,751 | -0.11(-0.26%) |
Sep 05, 2019 | 42.57 | 43.42 | 42.38 | 42.96 | 158,121 | +0.59(+1.39%) |
Sep 04, 2019 | 42.40 | 42.79 | 42.20 | 42.37 | 174,639 | +0.02(+0.05%) |