Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.39 | 45.45 | 45.25 | 45.27 | 83,355 | -0.16(-0.35%) |
Nov 27, 2019 | 45.29 | 45.60 | 45.28 | 45.43 | 345,601 | +0.25(+0.55%) |
Nov 26, 2019 | 45.24 | 45.45 | 45.17 | 45.18 | 369,050 | -0.04(-0.08%) |
Nov 25, 2019 | 44.70 | 45.36 | 44.66 | 45.21 | 219,786 | +0.59(+1.32%) |
Nov 22, 2019 | 44.76 | 44.76 | 44.46 | 44.62 | 175,761 | +0.00(+0.00%) |
Nov 21, 2019 | 45.01 | 45.16 | 44.55 | 44.62 | 310,441 | -0.32(-0.72%) |
Nov 20, 2019 | 44.98 | 45.15 | 44.78 | 44.95 | 300,323 | -0.19(-0.42%) |
Nov 19, 2019 | 45.10 | 45.27 | 45.04 | 45.13 | 220,345 | +0.12(+0.26%) |
Nov 18, 2019 | 44.97 | 45.07 | 44.88 | 45.02 | 217,071 | +0.05(+0.12%) |
Nov 15, 2019 | 45.16 | 45.16 | 44.81 | 44.96 | 237,887 | +0.05(+0.12%) |
Nov 14, 2019 | 44.80 | 45.06 | 44.80 | 44.91 | 168,199 | +0.08(+0.18%) |
Nov 13, 2019 | 44.78 | 44.95 | 44.65 | 44.83 | 185,964 | -0.13(-0.28%) |
Nov 12, 2019 | 45.12 | 45.20 | 44.95 | 44.95 | 207,313 | -0.10(-0.22%) |
Nov 11, 2019 | 44.84 | 45.05 | 44.83 | 45.05 | 151,206 | +0.09(+0.20%) |
Nov 08, 2019 | 44.92 | 45.06 | 44.89 | 44.96 | 256,211 | -0.08(-0.18%) |
Nov 07, 2019 | 45.39 | 45.45 | 44.90 | 45.04 | 409,221 | -0.13(-0.30%) |
Nov 06, 2019 | 45.20 | 45.29 | 45.03 | 45.18 | 159,143 | -0.05(-0.12%) |
Nov 05, 2019 | 45.35 | 45.47 | 45.13 | 45.23 | 298,019 | -0.01(-0.02%) |
Nov 04, 2019 | 45.44 | 45.49 | 45.16 | 45.24 | 280,692 | +0.04(+0.10%) |
Nov 01, 2019 | 45.14 | 45.28 | 45.04 | 45.20 | 210,846 | +0.27(+0.60%) |
Oct 31, 2019 | 45.11 | 45.11 | 44.57 | 44.93 | 334,495 | -0.24(-0.53%) |
Oct 30, 2019 | 45.06 | 45.24 | 44.80 | 45.17 | 144,282 | +0.09(+0.20%) |
Oct 29, 2019 | 44.71 | 45.17 | 44.69 | 45.08 | 186,211 | +0.33(+0.74%) |
Oct 28, 2019 | 44.60 | 44.94 | 44.57 | 44.75 | 238,922 | +0.30(+0.66%) |
Oct 25, 2019 | 44.52 | 44.70 | 44.45 | 44.45 | 177,884 | -0.07(-0.16%) |
Oct 24, 2019 | 44.86 | 44.86 | 44.43 | 44.52 | 171,158 | -0.22(-0.50%) |
Oct 23, 2019 | 44.66 | 44.78 | 44.58 | 44.75 | 231,439 | +0.15(+0.34%) |
Oct 22, 2019 | 44.68 | 44.76 | 44.46 | 44.60 | 335,188 | +0.00(+0.00%) |
Oct 21, 2019 | 44.48 | 44.73 | 44.45 | 44.60 | 254,461 | +0.45(+1.01%) |
Oct 18, 2019 | 43.95 | 44.19 | 43.84 | 44.15 | 229,618 | +0.05(+0.12%) |
Oct 17, 2019 | 43.80 | 44.09 | 43.76 | 44.09 | 208,719 | +0.47(+1.07%) |
Oct 16, 2019 | 43.58 | 43.82 | 43.53 | 43.63 | 192,841 | +0.03(+0.06%) |
Oct 15, 2019 | 43.49 | 43.83 | 43.36 | 43.60 | 152,174 | +0.19(+0.43%) |
Oct 14, 2019 | 43.41 | 43.44 | 43.26 | 43.41 | 138,675 | -0.07(-0.16%) |
Oct 11, 2019 | 43.43 | 43.94 | 43.31 | 43.49 | 280,123 | +0.49(+1.14%) |
Oct 10, 2019 | 42.99 | 43.24 | 42.99 | 42.99 | 373,848 | +0.06(+0.15%) |
Oct 09, 2019 | 43.17 | 43.20 | 42.84 | 42.93 | 198,059 | -0.01(-0.02%) |
Oct 08, 2019 | 43.23 | 43.23 | 42.87 | 42.94 | 295,687 | -0.51(-1.17%) |
Oct 07, 2019 | 43.38 | 43.66 | 43.24 | 43.45 | 235,754 | +0.02(+0.04%) |
Oct 04, 2019 | 43.07 | 43.46 | 42.99 | 43.43 | 156,319 | +0.44(+1.02%) |
Oct 03, 2019 | 42.97 | 43.07 | 42.53 | 42.99 | 208,006 | +0.00(+0.00%) |
Oct 02, 2019 | 43.02 | 43.10 | 42.65 | 42.99 | 258,987 | -0.18(-0.41%) |
Oct 01, 2019 | 43.99 | 44.13 | 43.07 | 43.17 | 257,273 | -0.58(-1.33%) |
Sep 30, 2019 | 43.92 | 44.04 | 43.75 | 43.75 | 726,184 | -0.13(-0.31%) |
Sep 27, 2019 | 44.02 | 44.16 | 43.68 | 43.89 | 198,779 | +0.01(+0.02%) |
Sep 26, 2019 | 44.12 | 44.13 | 43.82 | 43.88 | 191,725 | -0.26(-0.59%) |
Sep 25, 2019 | 43.58 | 44.21 | 43.55 | 44.14 | 157,412 | +0.58(+1.34%) |
Sep 24, 2019 | 43.93 | 44.04 | 43.48 | 43.56 | 208,727 | -0.28(-0.63%) |
Sep 23, 2019 | 43.81 | 44.06 | 43.73 | 43.84 | 266,984 | -0.05(-0.11%) |
Sep 20, 2019 | 44.03 | 44.27 | 43.74 | 43.88 | 186,108 | -0.16(-0.36%) |
Sep 19, 2019 | 44.26 | 44.54 | 44.03 | 44.05 | 210,283 | -0.12(-0.26%) |
Sep 18, 2019 | 44.33 | 44.35 | 43.97 | 44.16 | 187,408 | -0.13(-0.30%) |
Sep 17, 2019 | 44.13 | 44.31 | 44.00 | 44.29 | 190,062 | +0.11(+0.24%) |
Sep 16, 2019 | 44.16 | 44.39 | 44.07 | 44.19 | 287,208 | -0.04(-0.10%) |
Sep 13, 2019 | 44.29 | 44.55 | 44.17 | 44.23 | 241,929 | +0.10(+0.22%) |
Sep 12, 2019 | 44.13 | 44.29 | 43.85 | 44.13 | 167,426 | +0.04(+0.10%) |
Sep 11, 2019 | 43.54 | 44.12 | 43.35 | 44.09 | 441,419 | +0.64(+1.48%) |
Sep 10, 2019 | 43.20 | 43.49 | 43.06 | 43.45 | 246,300 | +0.25(+0.58%) |
Sep 09, 2019 | 42.76 | 43.27 | 42.66 | 43.20 | 283,708 | +0.51(+1.19%) |
Sep 06, 2019 | 42.84 | 42.92 | 42.67 | 42.69 | 619,087 | -0.07(-0.17%) |
Sep 05, 2019 | 42.68 | 43.22 | 42.64 | 42.76 | 315,442 | +0.45(+1.07%) |
Sep 04, 2019 | 42.33 | 42.39 | 42.18 | 42.31 | 279,954 | +0.27(+0.64%) |