Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.47 | 43.79 | 43.47 | 43.64 | 1,055 | -0.39(-0.89%) |
Nov 27, 2019 | 43.89 | 44.03 | 43.83 | 44.03 | 422 | +0.08(+0.18%) |
Nov 26, 2019 | 43.60 | 43.99 | 43.60 | 43.95 | 711 | +0.08(+0.17%) |
Nov 25, 2019 | 43.28 | 43.95 | 43.28 | 43.88 | 1,588 | +1.67(+3.96%) |
Nov 22, 2019 | 42.21 | 42.21 | 42.21 | 97 | +0.00(+0.00%) | |
Nov 21, 2019 | 42.27 | 42.79 | 42.21 | 42.21 | 1,532 | -0.27(-0.65%) |
Nov 20, 2019 | 42.56 | 42.87 | 42.43 | 42.48 | 947 | -0.44(-1.03%) |
Nov 19, 2019 | 42.92 | 42.92 | 42.92 | 2 | +0.00(+0.00%) | |
Nov 18, 2019 | 42.79 | 42.93 | 42.78 | 42.92 | 1,850 | -0.60(-1.39%) |
Nov 15, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 211 | -0.07(-0.15%) |
Nov 14, 2019 | 43.59 | 43.59 | 43.59 | 43.59 | 335 | -0.45(-1.03%) |
Nov 13, 2019 | 44.06 | 44.06 | 44.05 | 44.05 | 3,820 | -0.99(-2.19%) |
Nov 12, 2019 | 45.03 | 45.03 | 45.03 | 44 | +0.00(+0.00%) | |
Nov 11, 2019 | 45.03 | 45.03 | 45.03 | 2 | +0.00(+0.00%) | |
Nov 08, 2019 | 45.03 | 45.08 | 44.95 | 45.03 | 2,849 | +0.00(+0.00%) |
Nov 07, 2019 | 45.06 | 45.28 | 44.93 | 45.03 | 3,578 | +0.42(+0.95%) |
Nov 06, 2019 | 44.63 | 44.63 | 44.57 | 44.61 | 445 | +0.45(+1.02%) |
Nov 05, 2019 | 43.61 | 44.16 | 43.61 | 44.16 | 1,518 | +0.43(+0.97%) |
Nov 04, 2019 | 43.19 | 43.74 | 43.19 | 43.74 | 1,478 | +0.75(+1.74%) |
Nov 01, 2019 | 42.09 | 42.99 | 42.09 | 42.99 | 633 | +1.04(+2.49%) |
Oct 31, 2019 | 41.94 | 41.94 | 41.94 | 41.94 | 342 | -0.48(-1.14%) |
Oct 30, 2019 | 42.42 | 42.43 | 42.42 | 42.43 | 246 | -0.67(-1.56%) |
Oct 29, 2019 | 43.10 | 43.10 | 43.10 | 43.10 | 236 | +0.26(+0.60%) |
Oct 28, 2019 | 42.84 | 42.84 | 42.84 | 42.84 | 331 | +0.52(+1.23%) |
Oct 25, 2019 | 42.12 | 42.32 | 42.12 | 42.32 | 316 | +0.63(+1.52%) |
Oct 24, 2019 | 41.81 | 41.81 | 41.64 | 41.69 | 1,034 | -0.19(-0.45%) |
Oct 23, 2019 | 41.88 | 41.88 | 41.88 | 41.88 | 170 | -0.19(-0.46%) |
Oct 22, 2019 | 41.44 | 42.07 | 41.44 | 42.07 | 444 | +0.23(+0.55%) |
Oct 21, 2019 | 41.72 | 41.84 | 41.72 | 41.84 | 340 | +0.27(+0.66%) |
Oct 18, 2019 | 41.76 | 41.76 | 41.57 | 41.57 | 633 | -0.13(-0.32%) |
Oct 16, 2019 | 41.70 | 41.70 | 41.70 | 0 | +0.08(+0.20%) | |
Oct 15, 2019 | 41.60 | 41.61 | 41.60 | 41.61 | 525 | +0.63(+1.53%) |
Oct 14, 2019 | 41.22 | 41.22 | 40.99 | 40.99 | 1,152 | -0.40(-0.97%) |
Oct 11, 2019 | 41.39 | 41.39 | 41.39 | 41.39 | 211 | +1.45(+3.63%) |
Oct 10, 2019 | 39.94 | 39.94 | 39.94 | 39.94 | 302 | -0.06(-0.16%) |
Oct 09, 2019 | 39.71 | 40.00 | 39.71 | 40.00 | 392 | -0.04(-0.09%) |
Oct 08, 2019 | 40.04 | 40.04 | 40.04 | 40.04 | 930 | -0.95(-2.31%) |
Oct 07, 2019 | 41.16 | 41.34 | 40.99 | 40.99 | 3,348 | +0.07(+0.16%) |
Oct 04, 2019 | 40.46 | 40.92 | 40.46 | 40.92 | 316 | +0.23(+0.56%) |
Oct 03, 2019 | 40.03 | 40.69 | 40.03 | 40.69 | 1,196 | +0.21(+0.52%) |
Oct 02, 2019 | 40.30 | 40.50 | 40.30 | 40.48 | 2,123 | -1.84(-4.35%) |
Oct 01, 2019 | 42.33 | 42.33 | 42.33 | 74 | +0.00(+0.00%) | |
Sep 30, 2019 | 41.97 | 42.33 | 41.89 | 42.33 | 1,618 | +0.35(+0.84%) |
Sep 27, 2019 | 41.97 | 41.97 | 41.97 | 41.97 | 422 | +0.13(+0.32%) |
Sep 26, 2019 | 41.84 | 41.84 | 41.84 | 41.84 | 325 | +0.06(+0.15%) |
Sep 25, 2019 | 41.78 | 41.78 | 41.78 | 41.78 | 148 | +0.31(+0.74%) |
Sep 24, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 4,336 | -1.34(-3.12%) |
Sep 23, 2019 | 42.29 | 42.91 | 42.29 | 42.81 | 3,687 | +0.25(+0.59%) |
Sep 20, 2019 | 43.29 | 43.29 | 42.55 | 42.55 | 951 | -0.50(-1.16%) |
Sep 19, 2019 | 43.56 | 43.56 | 43.06 | 43.06 | 1,561 | -0.08(-0.18%) |
Sep 18, 2019 | 43.24 | 43.24 | 43.13 | 43.13 | 351 | -0.55(-1.26%) |
Sep 17, 2019 | 43.55 | 43.79 | 43.55 | 43.68 | 757 | -0.59(-1.32%) |
Sep 16, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 305 | -0.28(-0.64%) |
Sep 13, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 211 | +0.77(+1.75%) |
Sep 12, 2019 | 43.71 | 43.78 | 43.56 | 43.78 | 8,221 | +0.08(+0.18%) |
Sep 11, 2019 | 43.27 | 43.71 | 43.27 | 43.71 | 293 | +1.15(+2.71%) |
Sep 10, 2019 | 41.07 | 42.55 | 41.07 | 42.55 | 619 | +1.67(+4.09%) |
Sep 09, 2019 | 39.87 | 40.88 | 39.87 | 40.88 | 726 | +1.09(+2.73%) |
Sep 06, 2019 | 39.79 | 39.79 | 39.79 | 39.79 | 317 | +1.11(+2.86%) |
Sep 05, 2019 | 38.69 | 38.69 | 38.69 | 93 | +0.00(+0.00%) | |
Sep 04, 2019 | 38.28 | 38.69 | 38.28 | 38.69 | 6,744 | +0.00(+0.00%) |