Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.04 | 53.07 | 52.59 | 52.68 | 257,323 | -0.36(-0.68%) |
Nov 27, 2019 | 53.25 | 53.28 | 52.78 | 53.04 | 852,184 | -0.10(-0.18%) |
Nov 26, 2019 | 52.60 | 53.16 | 52.49 | 53.14 | 956,734 | +0.69(+1.31%) |
Nov 25, 2019 | 52.44 | 52.74 | 52.29 | 52.45 | 745,948 | +0.14(+0.26%) |
Nov 22, 2019 | 51.91 | 52.52 | 51.88 | 52.31 | 831,412 | +0.11(+0.21%) |
Nov 21, 2019 | 52.57 | 52.83 | 51.85 | 52.21 | 866,768 | -0.39(-0.74%) |
Nov 20, 2019 | 52.77 | 53.07 | 52.17 | 52.59 | 967,568 | -0.37(-0.70%) |
Nov 19, 2019 | 52.87 | 53.20 | 52.64 | 52.96 | 885,528 | +0.39(+0.74%) |
Nov 18, 2019 | 52.01 | 52.60 | 51.50 | 52.57 | 759,591 | +0.19(+0.36%) |
Nov 15, 2019 | 52.35 | 52.62 | 52.12 | 52.39 | 1,024,163 | +0.35(+0.67%) |
Nov 14, 2019 | 51.66 | 52.13 | 51.66 | 52.03 | 1,245,713 | +0.34(+0.66%) |
Nov 13, 2019 | 51.48 | 51.84 | 51.35 | 51.69 | 732,056 | -0.09(-0.17%) |
Nov 12, 2019 | 52.35 | 52.35 | 51.61 | 51.78 | 1,127,477 | -0.45(-0.86%) |
Nov 11, 2019 | 51.65 | 52.34 | 51.55 | 52.23 | 782,931 | +0.07(+0.14%) |
Nov 08, 2019 | 52.21 | 52.52 | 52.01 | 52.16 | 888,533 | -0.14(-0.28%) |
Nov 07, 2019 | 52.79 | 53.11 | 51.99 | 52.30 | 978,438 | -0.12(-0.22%) |
Nov 06, 2019 | 52.27 | 52.47 | 51.88 | 52.42 | 1,081,911 | -0.01(-0.02%) |
Nov 05, 2019 | 52.77 | 52.88 | 52.29 | 52.43 | 1,200,227 | -0.05(-0.09%) |
Nov 04, 2019 | 52.79 | 53.11 | 52.22 | 52.48 | 1,462,390 | -0.38(-0.72%) |
Nov 01, 2019 | 52.06 | 53.00 | 51.56 | 52.85 | 1,083,924 | +1.30(+2.51%) |
Oct 31, 2019 | 52.12 | 52.39 | 51.19 | 51.56 | 821,063 | -0.77(-1.46%) |
Oct 30, 2019 | 52.77 | 52.80 | 51.76 | 52.32 | 700,174 | -0.58(-1.09%) |
Oct 29, 2019 | 53.08 | 53.70 | 52.48 | 52.90 | 964,408 | -0.39(-0.73%) |
Oct 28, 2019 | 52.71 | 53.56 | 52.71 | 53.29 | 706,042 | +1.14(+2.19%) |
Oct 25, 2019 | 52.07 | 52.30 | 51.52 | 52.14 | 1,005,945 | -0.14(-0.28%) |
Oct 24, 2019 | 51.56 | 53.23 | 51.37 | 52.29 | 1,676,992 | +1.97(+3.92%) |
Oct 23, 2019 | 50.41 | 50.49 | 49.86 | 50.31 | 1,428,541 | -0.05(-0.11%) |
Oct 22, 2019 | 50.45 | 50.67 | 49.79 | 50.37 | 1,360,262 | +0.01(+0.02%) |
Oct 21, 2019 | 50.18 | 50.75 | 49.93 | 50.36 | 1,044,684 | +0.77(+1.54%) |
Oct 18, 2019 | 48.82 | 50.13 | 48.55 | 49.59 | 1,275,760 | +0.57(+1.16%) |
Oct 17, 2019 | 49.32 | 49.83 | 48.96 | 49.03 | 748,438 | -0.10(-0.20%) |
Oct 16, 2019 | 49.59 | 49.96 | 48.99 | 49.13 | 1,605,706 | -0.79(-1.59%) |
Oct 15, 2019 | 49.25 | 50.22 | 49.24 | 49.92 | 1,271,631 | +0.94(+1.91%) |
Oct 14, 2019 | 48.52 | 49.19 | 48.52 | 48.98 | 1,024,793 | +0.05(+0.09%) |
Oct 11, 2019 | 48.83 | 49.42 | 48.78 | 48.94 | 1,354,072 | +1.19(+2.49%) |
Oct 10, 2019 | 46.98 | 47.87 | 46.98 | 47.75 | 692,077 | +0.62(+1.32%) |
Oct 09, 2019 | 47.98 | 48.23 | 47.09 | 47.13 | 1,271,492 | -0.35(-0.74%) |
Oct 08, 2019 | 48.07 | 48.18 | 47.47 | 47.48 | 1,707,284 | -1.14(-2.35%) |
Oct 07, 2019 | 48.37 | 48.87 | 48.15 | 48.62 | 1,205,979 | -0.07(-0.15%) |
Oct 04, 2019 | 47.71 | 48.78 | 47.58 | 48.69 | 954,515 | +1.20(+2.52%) |
Oct 03, 2019 | 48.20 | 48.68 | 46.90 | 47.50 | 1,539,944 | -0.96(-1.99%) |
Oct 02, 2019 | 48.17 | 49.21 | 47.77 | 48.46 | 1,882,800 | -0.14(-0.30%) |
Oct 01, 2019 | 50.64 | 51.13 | 48.28 | 48.60 | 1,471,656 | -1.50(-3.00%) |
Sep 30, 2019 | 49.32 | 50.42 | 49.32 | 50.11 | 965,803 | +0.94(+1.90%) |
Sep 27, 2019 | 49.74 | 50.13 | 49.04 | 49.17 | 1,046,045 | -0.32(-0.64%) |
Sep 26, 2019 | 49.53 | 49.98 | 49.28 | 49.49 | 734,936 | -0.13(-0.27%) |
Sep 25, 2019 | 49.00 | 50.01 | 48.77 | 49.62 | 655,951 | +0.77(+1.58%) |
Sep 24, 2019 | 49.55 | 49.74 | 48.64 | 48.85 | 1,406,546 | -0.58(-1.17%) |
Sep 23, 2019 | 49.33 | 49.74 | 48.75 | 49.42 | 976,800 | -0.16(-0.33%) |
Sep 20, 2019 | 49.23 | 50.05 | 49.23 | 49.59 | 1,543,798 | +0.41(+0.82%) |
Sep 19, 2019 | 49.96 | 50.33 | 49.05 | 49.18 | 1,191,589 | -0.78(-1.57%) |
Sep 18, 2019 | 50.16 | 50.33 | 49.64 | 49.96 | 1,413,858 | -0.34(-0.68%) |
Sep 17, 2019 | 51.12 | 51.12 | 50.20 | 50.31 | 1,201,886 | -1.12(-2.17%) |
Sep 16, 2019 | 50.79 | 51.44 | 50.61 | 51.42 | 854,982 | +0.32(+0.63%) |
Sep 13, 2019 | 50.63 | 51.58 | 50.44 | 51.10 | 1,272,539 | +1.02(+2.03%) |
Sep 12, 2019 | 51.08 | 51.31 | 49.76 | 50.08 | 1,338,910 | -1.12(-2.18%) |
Sep 11, 2019 | 50.71 | 51.21 | 50.08 | 51.20 | 1,196,351 | +0.77(+1.52%) |
Sep 10, 2019 | 49.66 | 50.81 | 49.58 | 50.43 | 1,657,214 | +0.72(+1.45%) |
Sep 09, 2019 | 48.53 | 49.82 | 48.13 | 49.71 | 1,290,352 | +1.63(+3.39%) |
Sep 06, 2019 | 48.85 | 49.00 | 48.05 | 48.08 | 702,806 | -0.68(-1.40%) |
Sep 05, 2019 | 48.43 | 49.06 | 48.34 | 48.77 | 907,529 | +1.14(+2.40%) |
Sep 04, 2019 | 47.57 | 48.13 | 47.30 | 47.62 | 1,848,717 | +0.69(+1.48%) |