Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.48 | 46.60 | 46.30 | 46.39 | 34,640 | -0.31(-0.66%) |
Nov 27, 2019 | 46.64 | 46.80 | 46.03 | 46.70 | 41,638 | +0.14(+0.29%) |
Nov 26, 2019 | 46.52 | 47.23 | 46.10 | 46.56 | 65,004 | +0.14(+0.30%) |
Nov 25, 2019 | 45.62 | 46.87 | 45.62 | 46.43 | 94,176 | +1.05(+2.32%) |
Nov 22, 2019 | 45.18 | 46.01 | 44.80 | 45.37 | 82,111 | +0.43(+0.95%) |
Nov 21, 2019 | 45.36 | 45.36 | 44.47 | 44.94 | 66,366 | -0.38(-0.83%) |
Nov 20, 2019 | 46.00 | 46.16 | 45.01 | 45.32 | 148,750 | -0.98(-2.11%) |
Nov 19, 2019 | 46.45 | 46.95 | 45.95 | 46.30 | 84,932 | -0.01(-0.02%) |
Nov 18, 2019 | 45.52 | 46.36 | 45.49 | 46.31 | 85,677 | +0.72(+1.58%) |
Nov 15, 2019 | 45.75 | 45.87 | 45.11 | 45.59 | 51,552 | +0.15(+0.34%) |
Nov 14, 2019 | 44.98 | 45.64 | 44.98 | 45.43 | 82,649 | +0.58(+1.30%) |
Nov 13, 2019 | 44.87 | 45.09 | 44.65 | 44.85 | 165,633 | -0.28(-0.63%) |
Nov 12, 2019 | 45.63 | 45.78 | 44.95 | 45.13 | 117,720 | -0.62(-1.35%) |
Nov 11, 2019 | 45.20 | 45.79 | 45.17 | 45.75 | 78,544 | +0.46(+1.02%) |
Nov 08, 2019 | 44.78 | 45.49 | 44.78 | 45.29 | 87,243 | +0.44(+0.97%) |
Nov 07, 2019 | 44.78 | 45.14 | 44.58 | 44.85 | 181,406 | +0.56(+1.26%) |
Nov 06, 2019 | 42.50 | 44.43 | 42.20 | 44.29 | 119,765 | +1.83(+4.32%) |
Nov 05, 2019 | 42.17 | 43.43 | 41.27 | 42.46 | 210,525 | +0.87(+2.10%) |
Nov 04, 2019 | 42.57 | 42.57 | 41.49 | 41.58 | 158,856 | -0.25(-0.59%) |
Nov 01, 2019 | 40.37 | 41.90 | 40.37 | 41.83 | 95,757 | +1.68(+4.19%) |
Oct 31, 2019 | 40.48 | 40.48 | 39.50 | 40.15 | 128,986 | -0.54(-1.33%) |
Oct 30, 2019 | 40.02 | 40.91 | 39.77 | 40.69 | 74,583 | +0.67(+1.67%) |
Oct 29, 2019 | 39.40 | 40.29 | 39.37 | 40.02 | 108,684 | +0.40(+1.02%) |
Oct 28, 2019 | 39.34 | 39.84 | 39.19 | 39.62 | 99,333 | +0.47(+1.20%) |
Oct 25, 2019 | 39.07 | 39.53 | 38.87 | 39.15 | 88,643 | +0.04(+0.11%) |
Oct 24, 2019 | 39.61 | 39.61 | 38.92 | 39.10 | 48,591 | -0.39(-1.00%) |
Oct 23, 2019 | 39.08 | 39.63 | 38.74 | 39.50 | 55,532 | +0.51(+1.30%) |
Oct 22, 2019 | 38.78 | 39.16 | 38.70 | 38.99 | 66,499 | +0.14(+0.35%) |
Oct 21, 2019 | 39.01 | 39.57 | 38.70 | 38.86 | 68,966 | +0.19(+0.49%) |
Oct 18, 2019 | 38.47 | 38.75 | 38.10 | 38.67 | 52,486 | +0.05(+0.13%) |
Oct 17, 2019 | 38.25 | 38.68 | 38.25 | 38.62 | 44,907 | +0.68(+1.79%) |
Oct 16, 2019 | 37.60 | 38.27 | 37.60 | 37.94 | 72,890 | +0.26(+0.68%) |
Oct 15, 2019 | 37.44 | 37.91 | 37.16 | 37.68 | 70,851 | +0.26(+0.69%) |
Oct 14, 2019 | 37.54 | 37.77 | 37.29 | 37.42 | 62,508 | -0.35(-0.93%) |
Oct 11, 2019 | 37.69 | 38.34 | 37.54 | 37.78 | 67,065 | +0.65(+1.76%) |
Oct 10, 2019 | 36.92 | 37.42 | 36.92 | 37.12 | 67,123 | +0.33(+0.89%) |
Oct 09, 2019 | 37.00 | 37.10 | 36.51 | 36.80 | 66,896 | +0.03(+0.09%) |
Oct 08, 2019 | 37.66 | 37.66 | 36.63 | 36.76 | 67,570 | -1.15(-3.03%) |
Oct 07, 2019 | 37.93 | 38.25 | 37.58 | 37.91 | 232,584 | -0.04(-0.11%) |
Oct 04, 2019 | 38.38 | 38.49 | 37.76 | 37.96 | 83,044 | -0.41(-1.07%) |
Oct 03, 2019 | 37.53 | 38.37 | 36.73 | 38.37 | 142,633 | +0.80(+2.12%) |
Oct 02, 2019 | 37.31 | 37.68 | 37.03 | 37.57 | 108,467 | +0.02(+0.05%) |
Oct 01, 2019 | 38.46 | 38.62 | 37.24 | 37.55 | 88,629 | -0.66(-1.73%) |
Sep 30, 2019 | 39.22 | 39.36 | 38.16 | 38.21 | 115,082 | -0.96(-2.45%) |
Sep 27, 2019 | 39.28 | 39.34 | 38.82 | 39.17 | 67,765 | +0.09(+0.22%) |
Sep 26, 2019 | 38.76 | 39.15 | 38.38 | 39.09 | 125,271 | +0.17(+0.44%) |
Sep 25, 2019 | 37.90 | 38.93 | 37.90 | 38.92 | 89,195 | +0.97(+2.55%) |
Sep 24, 2019 | 38.41 | 38.75 | 37.86 | 37.95 | 100,564 | -0.45(-1.16%) |
Sep 23, 2019 | 38.49 | 38.89 | 38.30 | 38.39 | 101,333 | -0.39(-0.99%) |
Sep 20, 2019 | 38.02 | 38.78 | 37.76 | 38.78 | 216,825 | +0.76(+2.01%) |
Sep 19, 2019 | 37.83 | 38.38 | 37.69 | 38.02 | 54,839 | +0.31(+0.82%) |
Sep 18, 2019 | 37.16 | 37.72 | 37.12 | 37.70 | 85,541 | +0.52(+1.40%) |
Sep 17, 2019 | 37.41 | 37.64 | 36.97 | 37.19 | 47,420 | -0.36(-0.95%) |
Sep 16, 2019 | 37.68 | 38.16 | 37.53 | 37.54 | 49,585 | -0.32(-0.83%) |
Sep 13, 2019 | 37.49 | 38.22 | 37.24 | 37.86 | 66,542 | +0.43(+1.16%) |
Sep 12, 2019 | 37.49 | 37.80 | 37.07 | 37.42 | 88,437 | -0.07(-0.18%) |
Sep 11, 2019 | 36.65 | 37.49 | 36.33 | 37.49 | 77,431 | +1.06(+2.90%) |
Sep 10, 2019 | 36.42 | 36.64 | 36.21 | 36.44 | 89,998 | +0.03(+0.07%) |
Sep 09, 2019 | 35.92 | 36.66 | 35.72 | 36.41 | 55,945 | +0.72(+2.03%) |
Sep 06, 2019 | 36.05 | 36.22 | 35.68 | 35.69 | 45,300 | -0.35(-0.97%) |
Sep 05, 2019 | 35.66 | 36.61 | 34.96 | 36.03 | 72,575 | +0.99(+2.82%) |
Sep 04, 2019 | 35.17 | 35.40 | 34.71 | 35.05 | 109,457 | +0.15(+0.44%) |