Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.52 | 48.17 | 47.38 | 47.44 | 228,857 | -0.43(-0.90%) |
Nov 27, 2019 | 47.64 | 48.24 | 47.56 | 47.87 | 216,415 | +0.40(+0.85%) |
Nov 26, 2019 | 47.69 | 48.42 | 47.39 | 47.47 | 319,599 | -0.20(-0.42%) |
Nov 25, 2019 | 46.90 | 48.03 | 46.69 | 47.67 | 350,027 | +0.99(+2.11%) |
Nov 22, 2019 | 46.58 | 46.73 | 46.18 | 46.68 | 189,365 | +0.36(+0.77%) |
Nov 21, 2019 | 47.76 | 47.76 | 46.08 | 46.33 | 291,396 | -1.29(-2.70%) |
Nov 20, 2019 | 47.51 | 48.32 | 47.32 | 47.61 | 455,868 | -0.18(-0.38%) |
Nov 19, 2019 | 47.86 | 48.19 | 47.20 | 47.79 | 400,279 | +0.28(+0.58%) |
Nov 18, 2019 | 47.28 | 47.82 | 47.09 | 47.52 | 357,686 | +0.24(+0.50%) |
Nov 15, 2019 | 47.78 | 48.05 | 47.09 | 47.28 | 407,808 | -0.10(-0.22%) |
Nov 14, 2019 | 47.84 | 48.19 | 47.14 | 47.38 | 474,186 | -0.55(-1.15%) |
Nov 13, 2019 | 47.70 | 48.20 | 46.97 | 47.94 | 347,664 | +0.01(+0.02%) |
Nov 12, 2019 | 47.76 | 48.08 | 47.42 | 47.93 | 387,555 | +0.30(+0.62%) |
Nov 11, 2019 | 47.62 | 47.95 | 47.36 | 47.63 | 669,058 | -0.05(-0.10%) |
Nov 08, 2019 | 47.90 | 48.16 | 47.47 | 47.68 | 416,521 | -0.22(-0.46%) |
Nov 07, 2019 | 49.38 | 49.47 | 47.65 | 47.90 | 532,661 | -1.05(-2.14%) |
Nov 06, 2019 | 49.73 | 49.80 | 48.94 | 48.95 | 405,425 | -0.84(-1.68%) |
Nov 05, 2019 | 49.26 | 50.24 | 49.26 | 49.79 | 381,283 | +0.80(+1.63%) |
Nov 04, 2019 | 49.71 | 50.25 | 48.77 | 48.99 | 403,741 | -0.15(-0.31%) |
Nov 01, 2019 | 48.18 | 49.21 | 47.88 | 49.14 | 425,653 | +1.16(+2.42%) |
Oct 31, 2019 | 47.82 | 48.02 | 47.25 | 47.98 | 508,650 | +0.16(+0.34%) |
Oct 30, 2019 | 49.16 | 49.35 | 46.94 | 47.81 | 752,625 | -1.51(-3.07%) |
Oct 29, 2019 | 48.62 | 50.33 | 48.38 | 49.33 | 790,221 | +0.84(+1.73%) |
Oct 28, 2019 | 49.01 | 49.45 | 48.11 | 48.49 | 774,206 | +0.61(+1.27%) |
Oct 25, 2019 | 48.13 | 48.58 | 47.69 | 47.88 | 750,640 | -0.16(-0.34%) |
Oct 24, 2019 | 40.96 | 48.30 | 40.49 | 48.04 | 1,175,578 | +7.87(+19.59%) |
Oct 23, 2019 | 40.39 | 40.65 | 40.08 | 40.17 | 437,750 | -0.37(-0.92%) |
Oct 22, 2019 | 39.61 | 40.74 | 39.44 | 40.54 | 369,136 | +0.90(+2.26%) |
Oct 21, 2019 | 39.80 | 40.21 | 39.39 | 39.65 | 444,523 | +0.26(+0.65%) |
Oct 18, 2019 | 39.57 | 39.91 | 39.01 | 39.39 | 433,841 | -0.33(-0.84%) |
Oct 17, 2019 | 38.81 | 39.78 | 38.75 | 39.73 | 355,470 | +1.24(+3.22%) |
Oct 16, 2019 | 38.52 | 38.87 | 38.15 | 38.49 | 235,828 | -0.28(-0.71%) |
Oct 15, 2019 | 38.21 | 38.89 | 38.05 | 38.76 | 252,554 | +0.57(+1.50%) |
Oct 14, 2019 | 38.01 | 38.39 | 37.73 | 38.19 | 146,564 | -0.04(-0.10%) |
Oct 11, 2019 | 37.93 | 38.94 | 37.93 | 38.23 | 279,115 | +0.74(+1.98%) |
Oct 10, 2019 | 37.49 | 38.08 | 37.32 | 37.49 | 304,865 | +0.16(+0.43%) |
Oct 09, 2019 | 37.91 | 38.08 | 37.30 | 37.32 | 218,949 | -0.26(-0.68%) |
Oct 08, 2019 | 37.73 | 38.05 | 37.16 | 37.58 | 293,500 | -0.30(-0.80%) |
Oct 07, 2019 | 37.38 | 38.14 | 37.16 | 37.89 | 281,353 | +0.26(+0.68%) |
Oct 04, 2019 | 37.03 | 37.66 | 36.81 | 37.63 | 236,602 | +0.52(+1.41%) |
Oct 03, 2019 | 36.97 | 37.24 | 36.52 | 37.11 | 228,067 | +0.16(+0.44%) |
Oct 02, 2019 | 37.00 | 37.00 | 35.89 | 36.94 | 297,631 | -0.36(-0.97%) |
Oct 01, 2019 | 38.26 | 38.67 | 37.25 | 37.31 | 208,358 | -0.69(-1.81%) |
Sep 30, 2019 | 38.20 | 38.31 | 37.63 | 37.99 | 339,405 | -0.17(-0.45%) |
Sep 27, 2019 | 38.65 | 38.95 | 38.09 | 38.16 | 258,121 | -0.20(-0.52%) |
Sep 26, 2019 | 38.51 | 38.51 | 37.86 | 38.36 | 251,871 | -0.06(-0.15%) |
Sep 25, 2019 | 38.18 | 38.56 | 37.66 | 38.42 | 313,482 | +0.35(+0.93%) |
Sep 24, 2019 | 37.88 | 38.26 | 37.59 | 38.07 | 420,646 | +0.48(+1.27%) |
Sep 23, 2019 | 37.55 | 37.98 | 37.21 | 37.59 | 282,154 | -0.12(-0.33%) |
Sep 20, 2019 | 38.06 | 38.23 | 37.50 | 37.72 | 672,962 | -0.36(-0.95%) |
Sep 19, 2019 | 38.65 | 38.90 | 38.02 | 38.08 | 255,508 | -0.57(-1.48%) |
Sep 18, 2019 | 38.26 | 38.76 | 37.89 | 38.65 | 250,854 | +0.41(+1.07%) |
Sep 17, 2019 | 38.55 | 38.67 | 37.91 | 38.24 | 233,555 | -0.38(-0.99%) |
Sep 16, 2019 | 38.93 | 39.00 | 38.44 | 38.62 | 248,332 | -0.54(-1.39%) |
Sep 13, 2019 | 40.01 | 40.77 | 39.11 | 39.16 | 404,659 | -0.64(-1.60%) |
Sep 12, 2019 | 39.23 | 40.00 | 38.67 | 39.80 | 395,647 | +0.83(+2.13%) |
Sep 11, 2019 | 37.74 | 39.08 | 37.43 | 38.97 | 432,651 | +1.43(+3.81%) |
Sep 10, 2019 | 36.83 | 37.71 | 36.52 | 37.54 | 324,828 | +0.76(+2.07%) |
Sep 09, 2019 | 36.09 | 37.05 | 35.99 | 36.78 | 345,955 | +0.79(+2.20%) |
Sep 06, 2019 | 36.44 | 36.44 | 35.89 | 35.99 | 348,395 | -0.27(-0.74%) |
Sep 05, 2019 | 36.63 | 37.29 | 36.13 | 36.26 | 219,491 | +0.08(+0.21%) |
Sep 04, 2019 | 36.56 | 36.59 | 36.07 | 36.18 | 285,648 | +0.01(+0.03%) |