Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.60 | 53.83 | 53.57 | 53.72 | 4,579 | -0.07(-0.14%) |
Nov 27, 2019 | 53.70 | 53.95 | 53.70 | 53.79 | 4,885 | +0.06(+0.12%) |
Nov 26, 2019 | 53.85 | 54.06 | 53.63 | 53.73 | 75,019 | -0.19(-0.35%) |
Nov 25, 2019 | 53.25 | 53.94 | 53.25 | 53.91 | 41,592 | +0.85(+1.59%) |
Nov 22, 2019 | 52.81 | 53.20 | 52.81 | 53.07 | 4,681 | +0.31(+0.59%) |
Nov 21, 2019 | 53.05 | 53.14 | 52.71 | 52.76 | 12,988 | -0.46(-0.86%) |
Nov 20, 2019 | 53.46 | 53.65 | 52.81 | 53.22 | 15,989 | -0.50(-0.93%) |
Nov 19, 2019 | 53.75 | 53.89 | 53.43 | 53.72 | 105,163 | +0.05(+0.09%) |
Nov 18, 2019 | 53.36 | 53.75 | 53.36 | 53.67 | 4,087 | +0.08(+0.15%) |
Nov 15, 2019 | 53.34 | 53.59 | 53.23 | 53.59 | 38,471 | +0.56(+1.06%) |
Nov 14, 2019 | 52.99 | 53.07 | 52.67 | 53.03 | 71,683 | -0.47(-0.88%) |
Nov 13, 2019 | 53.39 | 53.66 | 53.31 | 53.50 | 5,619 | -0.15(-0.27%) |
Nov 12, 2019 | 53.53 | 53.78 | 53.48 | 53.65 | 4,920 | +0.06(+0.11%) |
Nov 11, 2019 | 53.37 | 53.75 | 53.21 | 53.59 | 8,818 | -0.22(-0.40%) |
Nov 08, 2019 | 52.59 | 53.80 | 52.59 | 53.80 | 3,765 | +1.44(+2.76%) |
Nov 07, 2019 | 51.89 | 52.65 | 51.89 | 52.36 | 24,830 | +0.86(+1.66%) |
Nov 06, 2019 | 51.57 | 51.58 | 51.13 | 51.50 | 22,046 | -0.44(-0.85%) |
Nov 05, 2019 | 51.90 | 52.27 | 51.90 | 51.95 | 5,038 | +0.13(+0.25%) |
Nov 04, 2019 | 52.11 | 52.38 | 51.82 | 51.82 | 14,400 | +0.06(+0.11%) |
Nov 01, 2019 | 51.30 | 51.84 | 50.99 | 51.76 | 62,897 | -0.71(-1.35%) |
Oct 31, 2019 | 52.27 | 52.52 | 51.95 | 52.47 | 23,994 | +0.35(+0.68%) |
Oct 30, 2019 | 51.96 | 52.11 | 51.63 | 52.11 | 15,843 | +0.02(+0.04%) |
Oct 29, 2019 | 52.10 | 52.21 | 51.83 | 52.09 | 8,746 | -0.12(-0.23%) |
Oct 28, 2019 | 52.09 | 52.63 | 52.09 | 52.21 | 20,313 | +0.10(+0.19%) |
Oct 25, 2019 | 51.72 | 52.29 | 51.72 | 52.11 | 76,636 | +0.58(+1.12%) |
Oct 24, 2019 | 52.98 | 52.98 | 51.46 | 51.53 | 61,180 | -0.90(-1.72%) |
Oct 23, 2019 | 52.31 | 52.48 | 52.19 | 52.44 | 2,741 | -0.04(-0.07%) |
Oct 22, 2019 | 52.68 | 52.78 | 52.46 | 52.48 | 6,155 | -0.07(-0.13%) |
Oct 21, 2019 | 52.18 | 52.72 | 52.18 | 52.55 | 26,784 | +0.78(+1.50%) |
Oct 18, 2019 | 51.67 | 51.78 | 51.57 | 51.77 | 2,137 | -0.09(-0.17%) |
Oct 17, 2019 | 51.49 | 51.88 | 51.38 | 51.86 | 28,431 | +0.77(+1.50%) |
Oct 16, 2019 | 51.11 | 51.17 | 51.00 | 51.09 | 3,751 | +0.13(+0.25%) |
Oct 15, 2019 | 50.67 | 51.25 | 50.67 | 50.97 | 6,031 | +0.44(+0.87%) |
Oct 14, 2019 | 50.69 | 50.69 | 50.40 | 50.52 | 5,751 | -0.25(-0.48%) |
Oct 11, 2019 | 50.61 | 51.30 | 50.61 | 50.77 | 12,314 | +0.84(+1.67%) |
Oct 10, 2019 | 49.93 | 50.03 | 49.75 | 49.93 | 2,787 | -0.22(-0.44%) |
Oct 09, 2019 | 50.24 | 50.29 | 50.04 | 50.15 | 2,239 | +0.32(+0.64%) |
Oct 08, 2019 | 50.37 | 50.39 | 49.76 | 49.84 | 11,367 | -0.94(-1.86%) |
Oct 07, 2019 | 50.40 | 50.89 | 50.40 | 50.78 | 8,709 | +0.26(+0.51%) |
Oct 04, 2019 | 50.14 | 50.52 | 50.04 | 50.52 | 49,361 | +0.59(+1.18%) |
Oct 03, 2019 | 49.67 | 49.99 | 48.97 | 49.93 | 7,530 | +0.04(+0.08%) |
Oct 02, 2019 | 50.01 | 50.01 | 49.49 | 49.89 | 5,614 | -0.51(-1.01%) |
Oct 01, 2019 | 52.34 | 52.55 | 50.24 | 50.41 | 49,915 | -1.86(-3.55%) |
Sep 30, 2019 | 52.28 | 52.42 | 52.26 | 52.26 | 6,843 | +0.03(+0.06%) |
Sep 27, 2019 | 52.53 | 52.87 | 52.15 | 52.23 | 65,543 | -0.22(-0.41%) |
Sep 26, 2019 | 52.73 | 52.73 | 52.33 | 52.45 | 13,324 | -0.48(-0.91%) |
Sep 25, 2019 | 51.92 | 53.02 | 51.80 | 52.93 | 17,988 | +1.01(+1.94%) |
Sep 24, 2019 | 52.71 | 52.71 | 51.69 | 51.92 | 186,525 | -0.67(-1.28%) |
Sep 23, 2019 | 52.44 | 52.80 | 52.09 | 52.59 | 7,782 | +0.11(+0.21%) |
Sep 20, 2019 | 52.85 | 53.03 | 52.31 | 52.49 | 38,013 | +0.14(+0.26%) |
Sep 19, 2019 | 53.00 | 53.04 | 52.35 | 52.35 | 8,553 | -0.18(-0.34%) |
Sep 18, 2019 | 52.69 | 52.75 | 52.15 | 52.53 | 5,395 | -0.27(-0.51%) |
Sep 17, 2019 | 53.12 | 53.12 | 52.53 | 52.80 | 9,047 | -0.45(-0.85%) |
Sep 16, 2019 | 52.53 | 53.37 | 52.53 | 53.25 | 9,133 | +0.42(+0.80%) |
Sep 13, 2019 | 53.32 | 53.33 | 52.83 | 52.83 | 10,598 | -0.43(-0.81%) |
Sep 12, 2019 | 53.55 | 53.64 | 53.00 | 53.26 | 53,017 | -0.02(-0.04%) |
Sep 11, 2019 | 52.25 | 53.28 | 52.02 | 53.28 | 17,707 | +1.31(+2.53%) |
Sep 10, 2019 | 51.06 | 51.98 | 50.72 | 51.97 | 119,220 | +0.70(+1.37%) |
Sep 09, 2019 | 51.58 | 51.59 | 51.01 | 51.26 | 13,019 | -0.09(-0.17%) |
Sep 06, 2019 | 51.30 | 51.39 | 51.08 | 51.35 | 12,535 | +0.29(+0.58%) |
Sep 05, 2019 | 50.47 | 51.25 | 50.47 | 51.05 | 26,100 | +0.92(+1.84%) |
Sep 04, 2019 | 50.19 | 50.44 | 50.10 | 50.13 | 7,581 | +0.49(+0.98%) |