Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.96 | 48.33 | 47.56 | 47.82 | 97,851 | -0.20(-0.41%) |
Nov 27, 2019 | 47.68 | 48.13 | 47.22 | 48.02 | 238,192 | +0.28(+0.60%) |
Nov 26, 2019 | 48.84 | 49.13 | 47.68 | 47.74 | 204,156 | -1.08(-2.21%) |
Nov 25, 2019 | 49.01 | 49.50 | 48.33 | 48.82 | 400,458 | -0.37(-0.75%) |
Nov 22, 2019 | 49.07 | 49.50 | 48.76 | 49.19 | 226,866 | +0.28(+0.58%) |
Nov 21, 2019 | 48.99 | 49.21 | 47.96 | 48.90 | 208,256 | +0.33(+0.67%) |
Nov 20, 2019 | 48.11 | 48.93 | 47.86 | 48.57 | 224,331 | +0.33(+0.68%) |
Nov 19, 2019 | 48.88 | 49.01 | 48.14 | 48.25 | 254,956 | -0.60(-1.23%) |
Nov 18, 2019 | 49.81 | 49.83 | 48.60 | 48.85 | 247,378 | -0.99(-1.98%) |
Nov 15, 2019 | 49.45 | 50.12 | 49.42 | 49.83 | 178,919 | +0.60(+1.22%) |
Nov 14, 2019 | 49.34 | 49.59 | 48.85 | 49.23 | 135,026 | -0.08(-0.17%) |
Nov 13, 2019 | 49.64 | 49.97 | 49.04 | 49.31 | 134,965 | -0.57(-1.15%) |
Nov 12, 2019 | 49.53 | 50.13 | 49.29 | 49.89 | 135,276 | +0.36(+0.72%) |
Nov 11, 2019 | 49.78 | 49.83 | 49.37 | 49.53 | 104,120 | -0.68(-1.36%) |
Nov 08, 2019 | 50.33 | 50.60 | 49.86 | 50.22 | 183,374 | -0.41(-0.81%) |
Nov 07, 2019 | 51.89 | 52.05 | 50.60 | 50.63 | 136,527 | -1.10(-2.12%) |
Nov 06, 2019 | 52.33 | 52.49 | 51.23 | 51.72 | 94,022 | -0.60(-1.15%) |
Nov 05, 2019 | 53.28 | 53.37 | 51.97 | 52.33 | 103,201 | -0.58(-1.09%) |
Nov 04, 2019 | 52.30 | 53.12 | 52.16 | 52.90 | 83,808 | +1.10(+2.11%) |
Nov 01, 2019 | 51.34 | 51.80 | 51.15 | 51.80 | 67,382 | +0.79(+1.56%) |
Oct 31, 2019 | 51.42 | 51.42 | 50.76 | 51.01 | 52,899 | -0.30(-0.59%) |
Oct 30, 2019 | 51.26 | 51.67 | 50.93 | 51.31 | 88,147 | +0.14(+0.27%) |
Oct 29, 2019 | 51.12 | 51.45 | 50.79 | 51.18 | 73,649 | +0.03(+0.05%) |
Oct 28, 2019 | 51.83 | 52.19 | 51.15 | 51.15 | 84,082 | -0.41(-0.80%) |
Oct 25, 2019 | 51.80 | 51.89 | 51.48 | 51.56 | 125,816 | -0.19(-0.37%) |
Oct 24, 2019 | 52.02 | 52.02 | 51.48 | 51.75 | 66,865 | +0.00(+0.00%) |
Oct 23, 2019 | 51.94 | 52.11 | 51.48 | 51.75 | 68,810 | -0.08(-0.16%) |
Oct 22, 2019 | 51.78 | 52.52 | 51.61 | 51.83 | 82,451 | +0.30(+0.58%) |
Oct 21, 2019 | 51.97 | 52.22 | 51.48 | 51.53 | 68,898 | -0.44(-0.84%) |
Oct 18, 2019 | 51.04 | 52.35 | 51.01 | 51.97 | 68,879 | +0.93(+1.82%) |
Oct 17, 2019 | 51.72 | 51.97 | 51.01 | 51.04 | 78,085 | -0.52(-1.01%) |
Oct 16, 2019 | 52.33 | 52.81 | 51.50 | 51.56 | 86,365 | -0.82(-1.57%) |
Oct 15, 2019 | 52.33 | 53.05 | 52.30 | 52.38 | 39,625 | +0.08(+0.16%) |
Oct 14, 2019 | 52.60 | 52.71 | 52.08 | 52.30 | 61,144 | -0.60(-1.14%) |
Oct 11, 2019 | 52.93 | 53.20 | 52.71 | 52.90 | 80,676 | +0.49(+0.94%) |
Oct 10, 2019 | 52.41 | 53.12 | 52.27 | 52.41 | 79,859 | +0.03(+0.05%) |
Oct 09, 2019 | 53.53 | 53.58 | 52.24 | 52.38 | 60,736 | -0.79(-1.49%) |
Oct 08, 2019 | 53.72 | 53.76 | 53.04 | 53.17 | 79,602 | -0.74(-1.37%) |
Oct 07, 2019 | 54.46 | 54.60 | 53.91 | 53.91 | 74,946 | -0.66(-1.20%) |
Oct 04, 2019 | 54.76 | 55.02 | 54.11 | 54.57 | 45,871 | +0.03(+0.05%) |
Oct 03, 2019 | 54.16 | 54.57 | 53.67 | 54.54 | 48,371 | +0.27(+0.50%) |
Oct 02, 2019 | 54.84 | 54.84 | 53.89 | 54.27 | 88,392 | -0.71(-1.29%) |
Oct 01, 2019 | 55.91 | 56.21 | 54.93 | 54.98 | 52,463 | -1.01(-1.81%) |
Sep 30, 2019 | 55.26 | 55.99 | 55.17 | 55.99 | 47,186 | +0.74(+1.34%) |
Sep 27, 2019 | 55.17 | 55.69 | 55.08 | 55.26 | 44,921 | -0.03(-0.05%) |
Sep 26, 2019 | 55.42 | 55.50 | 54.84 | 55.28 | 56,046 | -0.27(-0.49%) |
Sep 25, 2019 | 55.99 | 56.08 | 55.34 | 55.56 | 54,933 | -0.96(-1.70%) |
Sep 24, 2019 | 57.56 | 57.61 | 56.27 | 56.51 | 55,200 | -0.93(-1.62%) |
Sep 23, 2019 | 57.50 | 57.94 | 57.14 | 57.45 | 93,529 | -0.60(-1.04%) |
Sep 20, 2019 | 57.77 | 58.10 | 57.28 | 58.05 | 48,025 | +0.52(+0.90%) |
Sep 19, 2019 | 57.86 | 58.05 | 57.31 | 57.53 | 40,944 | -0.14(-0.24%) |
Sep 18, 2019 | 57.80 | 58.08 | 57.50 | 57.66 | 48,719 | -0.60(-1.03%) |
Sep 17, 2019 | 58.68 | 58.76 | 57.88 | 58.27 | 42,735 | -0.11(-0.19%) |
Sep 16, 2019 | 59.47 | 59.52 | 58.32 | 58.38 | 57,890 | +0.60(+1.04%) |
Sep 13, 2019 | 56.71 | 58.05 | 56.71 | 57.77 | 71,509 | +0.90(+1.59%) |
Sep 12, 2019 | 57.42 | 57.64 | 56.64 | 56.87 | 50,525 | -0.55(-0.95%) |
Sep 11, 2019 | 57.50 | 57.88 | 57.36 | 57.42 | 45,788 | -0.05(-0.10%) |
Sep 10, 2019 | 57.03 | 57.56 | 56.93 | 57.47 | 43,300 | +0.58(+1.01%) |
Sep 09, 2019 | 55.86 | 56.95 | 55.86 | 56.90 | 54,020 | +1.15(+2.06%) |
Sep 06, 2019 | 55.94 | 55.94 | 55.28 | 55.75 | 54,709 | -0.36(-0.63%) |
Sep 05, 2019 | 56.10 | 56.68 | 56.10 | 56.10 | 53,886 | +0.36(+0.64%) |
Sep 04, 2019 | 55.69 | 56.40 | 55.69 | 55.75 | 54,869 | +0.30(+0.54%) |