Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.94 | 45.97 | 45.23 | 45.73 | 85,673 | -0.41(-0.88%) |
Nov 27, 2019 | 44.89 | 46.45 | 44.67 | 46.13 | 138,187 | +1.42(+3.17%) |
Nov 26, 2019 | 47.20 | 47.25 | 44.51 | 44.72 | 245,769 | -2.50(-5.30%) |
Nov 25, 2019 | 45.28 | 47.28 | 45.25 | 47.22 | 188,173 | +1.96(+4.34%) |
Nov 22, 2019 | 45.25 | 46.09 | 44.54 | 45.25 | 123,370 | +0.23(+0.51%) |
Nov 21, 2019 | 44.38 | 45.39 | 43.83 | 45.02 | 175,068 | +1.05(+2.39%) |
Nov 20, 2019 | 43.78 | 45.08 | 43.12 | 43.97 | 164,722 | +0.09(+0.20%) |
Nov 19, 2019 | 44.55 | 44.55 | 42.90 | 43.88 | 197,552 | -0.68(-1.54%) |
Nov 18, 2019 | 44.54 | 45.02 | 43.58 | 44.57 | 265,889 | -0.08(-0.18%) |
Nov 15, 2019 | 43.61 | 45.18 | 43.61 | 44.65 | 168,223 | +1.29(+2.97%) |
Nov 14, 2019 | 43.65 | 44.36 | 43.18 | 43.36 | 172,503 | -0.24(-0.55%) |
Nov 13, 2019 | 44.85 | 45.04 | 43.14 | 43.59 | 181,002 | -1.56(-3.45%) |
Nov 12, 2019 | 46.01 | 46.21 | 44.67 | 45.15 | 149,023 | -0.80(-1.75%) |
Nov 11, 2019 | 45.88 | 47.00 | 45.51 | 45.96 | 254,979 | -0.66(-1.43%) |
Nov 08, 2019 | 45.36 | 46.75 | 44.85 | 46.62 | 273,854 | +1.06(+2.33%) |
Nov 07, 2019 | 45.60 | 46.47 | 45.42 | 45.56 | 306,658 | +0.59(+1.30%) |
Nov 06, 2019 | 44.78 | 45.32 | 43.88 | 44.97 | 278,122 | -0.05(-0.11%) |
Nov 05, 2019 | 45.51 | 46.01 | 44.80 | 45.02 | 207,523 | -0.14(-0.31%) |
Nov 04, 2019 | 45.31 | 46.14 | 44.58 | 45.16 | 312,638 | +0.64(+1.43%) |
Nov 01, 2019 | 44.63 | 45.07 | 43.37 | 44.53 | 237,064 | +0.14(+0.31%) |
Oct 31, 2019 | 42.67 | 44.82 | 42.67 | 44.39 | 194,802 | +1.07(+2.47%) |
Oct 30, 2019 | 45.35 | 45.35 | 42.46 | 43.32 | 267,901 | -1.93(-4.28%) |
Oct 29, 2019 | 45.28 | 45.60 | 43.16 | 45.25 | 274,959 | -0.26(-0.57%) |
Oct 28, 2019 | 46.16 | 47.17 | 45.37 | 45.51 | 297,826 | -0.44(-0.95%) |
Oct 25, 2019 | 45.61 | 49.00 | 43.93 | 45.95 | 1,322,403 | +7.25(+18.74%) |
Oct 24, 2019 | 38.85 | 39.06 | 37.12 | 38.69 | 397,519 | -0.41(-1.04%) |
Oct 23, 2019 | 41.06 | 41.07 | 37.33 | 39.10 | 453,377 | -2.14(-5.20%) |
Oct 22, 2019 | 40.50 | 41.73 | 40.17 | 41.24 | 313,106 | +1.07(+2.67%) |
Oct 21, 2019 | 40.62 | 41.74 | 39.95 | 40.17 | 293,098 | -0.26(-0.65%) |
Oct 18, 2019 | 40.95 | 41.37 | 40.25 | 40.43 | 230,815 | -0.70(-1.70%) |
Oct 17, 2019 | 39.82 | 41.48 | 39.13 | 41.13 | 223,964 | +1.55(+3.91%) |
Oct 16, 2019 | 40.42 | 41.00 | 39.41 | 39.59 | 234,712 | -0.89(-2.21%) |
Oct 15, 2019 | 39.94 | 40.93 | 39.76 | 40.48 | 288,599 | +0.52(+1.29%) |
Oct 14, 2019 | 39.91 | 40.01 | 38.79 | 39.96 | 123,439 | -0.21(-0.52%) |
Oct 11, 2019 | 38.40 | 40.54 | 38.39 | 40.17 | 179,814 | +2.08(+5.47%) |
Oct 10, 2019 | 39.66 | 39.93 | 37.20 | 38.09 | 350,798 | -1.70(-4.26%) |
Oct 09, 2019 | 39.53 | 40.02 | 38.91 | 39.78 | 199,202 | +0.68(+1.75%) |
Oct 08, 2019 | 38.94 | 39.66 | 38.33 | 39.10 | 173,224 | -0.11(-0.28%) |
Oct 07, 2019 | 38.45 | 40.41 | 38.30 | 39.21 | 302,543 | +1.00(+2.62%) |
Oct 04, 2019 | 39.68 | 39.87 | 37.70 | 38.21 | 368,498 | -1.42(-3.58%) |
Oct 03, 2019 | 39.02 | 40.19 | 38.35 | 39.63 | 299,422 | +0.54(+1.37%) |
Oct 02, 2019 | 40.84 | 40.84 | 38.83 | 39.09 | 358,903 | -2.10(-5.11%) |
Oct 01, 2019 | 43.62 | 44.30 | 41.10 | 41.19 | 195,299 | -2.44(-5.59%) |
Sep 30, 2019 | 44.03 | 44.37 | 43.22 | 43.63 | 181,169 | -0.42(-0.95%) |
Sep 27, 2019 | 44.13 | 44.82 | 43.46 | 44.05 | 169,735 | +0.17(+0.40%) |
Sep 26, 2019 | 44.12 | 44.12 | 42.30 | 43.88 | 261,315 | -0.31(-0.69%) |
Sep 25, 2019 | 41.77 | 44.38 | 41.77 | 44.18 | 281,114 | +2.00(+4.74%) |
Sep 24, 2019 | 43.02 | 43.67 | 42.12 | 42.19 | 223,568 | -0.92(-2.13%) |
Sep 23, 2019 | 42.39 | 43.54 | 42.18 | 43.11 | 184,879 | +0.62(+1.47%) |
Sep 20, 2019 | 43.88 | 44.39 | 41.96 | 42.48 | 613,340 | -1.52(-3.46%) |
Sep 19, 2019 | 45.00 | 45.69 | 43.86 | 44.01 | 255,111 | -0.81(-1.81%) |
Sep 18, 2019 | 45.93 | 46.00 | 44.08 | 44.82 | 401,359 | -1.62(-3.49%) |
Sep 17, 2019 | 48.27 | 48.52 | 45.33 | 46.44 | 339,809 | -2.13(-4.38%) |
Sep 16, 2019 | 47.28 | 50.39 | 47.28 | 48.57 | 351,950 | +2.06(+4.42%) |
Sep 13, 2019 | 45.01 | 46.87 | 44.85 | 46.51 | 306,872 | +1.75(+3.91%) |
Sep 12, 2019 | 46.95 | 46.96 | 44.33 | 44.76 | 215,772 | -2.09(-4.46%) |
Sep 11, 2019 | 46.13 | 46.99 | 44.99 | 46.85 | 266,706 | +0.81(+1.76%) |
Sep 10, 2019 | 44.90 | 47.78 | 44.66 | 46.03 | 380,810 | +1.18(+2.62%) |
Sep 09, 2019 | 42.99 | 45.22 | 42.86 | 44.86 | 387,234 | +2.25(+5.27%) |
Sep 06, 2019 | 43.17 | 44.16 | 42.54 | 42.61 | 168,092 | -0.77(-1.78%) |
Sep 05, 2019 | 44.91 | 45.17 | 43.31 | 43.38 | 350,785 | -1.05(-2.36%) |
Sep 04, 2019 | 43.79 | 44.62 | 42.38 | 44.43 | 356,581 | +2.12(+5.00%) |