Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.70 | 48.73 | 48.64 | 48.70 | 222,098 | -0.01(-0.02%) |
Nov 27, 2019 | 48.68 | 48.73 | 48.64 | 48.71 | 173,791 | -0.03(-0.06%) |
Nov 26, 2019 | 48.71 | 48.74 | 48.67 | 48.74 | 22,477 | +0.10(+0.20%) |
Nov 25, 2019 | 48.59 | 48.65 | 48.59 | 48.64 | 14,536 | +0.04(+0.07%) |
Nov 22, 2019 | 48.63 | 48.63 | 48.56 | 48.60 | 23,986 | +0.03(+0.06%) |
Nov 21, 2019 | 48.59 | 48.60 | 48.51 | 48.57 | 9,182 | -0.06(-0.13%) |
Nov 20, 2019 | 48.61 | 48.65 | 48.56 | 48.64 | 18,594 | +0.12(+0.24%) |
Nov 19, 2019 | 48.52 | 48.57 | 48.51 | 48.52 | 24,934 | +0.07(+0.15%) |
Nov 18, 2019 | 48.51 | 48.52 | 48.45 | 48.45 | 53,218 | +0.01(+0.03%) |
Nov 15, 2019 | 48.44 | 48.49 | 48.43 | 48.43 | 32,204 | -0.02(-0.05%) |
Nov 14, 2019 | 48.47 | 48.51 | 48.45 | 48.46 | 61,396 | +0.14(+0.30%) |
Nov 13, 2019 | 48.36 | 48.36 | 48.28 | 48.31 | 22,821 | +0.09(+0.18%) |
Nov 12, 2019 | 48.23 | 48.26 | 48.18 | 48.23 | 52,802 | +0.03(+0.07%) |
Nov 11, 2019 | 48.14 | 48.20 | 48.14 | 48.19 | 6,954 | +0.02(+0.04%) |
Nov 08, 2019 | 48.26 | 48.26 | 48.16 | 48.18 | 32,870 | -0.05(-0.09%) |
Nov 07, 2019 | 48.30 | 48.30 | 48.15 | 48.22 | 17,143 | -0.23(-0.48%) |
Nov 06, 2019 | 48.43 | 48.47 | 48.37 | 48.46 | 27,355 | +0.11(+0.22%) |
Nov 05, 2019 | 48.38 | 48.38 | 48.28 | 48.35 | 18,789 | -0.15(-0.32%) |
Nov 04, 2019 | 48.53 | 48.53 | 48.46 | 48.50 | 16,931 | -0.12(-0.25%) |
Nov 01, 2019 | 48.66 | 48.69 | 48.56 | 48.62 | 19,766 | -0.06(-0.12%) |
Oct 31, 2019 | 48.63 | 48.71 | 48.63 | 48.68 | 38,251 | +0.22(+0.45%) |
Oct 30, 2019 | 48.37 | 48.48 | 48.37 | 48.46 | 33,077 | +0.12(+0.24%) |
Oct 29, 2019 | 48.34 | 48.35 | 48.31 | 48.34 | 31,861 | +0.02(+0.04%) |
Oct 28, 2019 | 48.52 | 48.52 | 48.28 | 48.32 | 15,937 | -0.11(-0.24%) |
Oct 25, 2019 | 48.53 | 48.53 | 48.40 | 48.44 | 14,579 | -0.04(-0.08%) |
Oct 24, 2019 | 48.53 | 48.56 | 48.48 | 48.48 | 35,850 | -0.00(-0.01%) |
Oct 23, 2019 | 48.51 | 48.55 | 48.47 | 48.48 | 16,881 | +0.03(+0.06%) |
Oct 22, 2019 | 48.49 | 48.49 | 48.39 | 48.45 | 21,881 | +0.06(+0.12%) |
Oct 21, 2019 | 48.46 | 48.46 | 48.38 | 48.39 | 19,340 | -0.09(-0.19%) |
Oct 18, 2019 | 48.51 | 48.55 | 48.48 | 48.48 | 18,809 | +0.02(+0.04%) |
Oct 17, 2019 | 48.47 | 48.55 | 48.46 | 48.46 | 24,749 | -0.02(-0.04%) |
Oct 16, 2019 | 48.46 | 48.50 | 48.46 | 48.48 | 36,255 | +0.08(+0.16%) |
Oct 15, 2019 | 48.53 | 48.54 | 48.40 | 48.41 | 39,091 | -0.13(-0.26%) |
Oct 14, 2019 | 48.56 | 48.56 | 48.49 | 48.53 | 32,907 | +0.09(+0.18%) |
Oct 11, 2019 | 48.46 | 48.49 | 48.41 | 48.45 | 15,025 | -0.15(-0.31%) |
Oct 10, 2019 | 48.62 | 48.65 | 48.58 | 48.60 | 18,367 | -0.17(-0.36%) |
Oct 09, 2019 | 48.82 | 48.83 | 48.76 | 48.77 | 24,388 | -0.08(-0.17%) |
Oct 08, 2019 | 48.93 | 48.93 | 48.83 | 48.85 | 40,068 | +0.03(+0.05%) |
Oct 07, 2019 | 48.88 | 48.89 | 48.82 | 48.82 | 16,322 | -0.13(-0.27%) |
Oct 04, 2019 | 48.90 | 48.98 | 48.90 | 48.96 | 23,928 | +0.08(+0.16%) |
Oct 03, 2019 | 48.77 | 48.90 | 48.77 | 48.88 | 22,095 | +0.16(+0.32%) |
Oct 02, 2019 | 48.68 | 48.75 | 48.67 | 48.72 | 30,672 | +0.06(+0.12%) |
Oct 01, 2019 | 48.45 | 48.70 | 48.45 | 48.66 | 23,835 | +0.08(+0.17%) |
Sep 30, 2019 | 48.48 | 48.58 | 48.48 | 48.58 | 6,799 | +0.07(+0.15%) |
Sep 27, 2019 | 48.51 | 48.52 | 48.47 | 48.51 | 17,177 | +0.04(+0.08%) |
Sep 26, 2019 | 48.46 | 48.53 | 48.46 | 48.47 | 21,309 | +0.08(+0.16%) |
Sep 25, 2019 | 48.58 | 48.59 | 48.38 | 48.39 | 9,122 | -0.24(-0.49%) |
Sep 24, 2019 | 48.52 | 48.64 | 48.52 | 48.63 | 26,912 | +0.17(+0.36%) |
Sep 23, 2019 | 48.50 | 48.59 | 48.46 | 48.46 | 12,248 | +0.02(+0.05%) |
Sep 20, 2019 | 48.35 | 48.46 | 48.29 | 48.44 | 19,185 | +0.17(+0.35%) |
Sep 19, 2019 | 48.28 | 48.35 | 48.26 | 48.27 | 25,203 | +0.07(+0.14%) |
Sep 18, 2019 | 48.29 | 48.35 | 48.17 | 48.20 | 14,573 | +0.03(+0.05%) |
Sep 17, 2019 | 48.11 | 48.20 | 48.06 | 48.18 | 26,008 | +0.09(+0.18%) |
Sep 16, 2019 | 48.05 | 48.12 | 48.02 | 48.09 | 17,554 | +0.16(+0.34%) |
Sep 13, 2019 | 48.09 | 48.11 | 47.93 | 47.93 | 8,142 | -0.28(-0.59%) |
Sep 12, 2019 | 48.42 | 48.42 | 48.20 | 48.21 | 21,055 | -0.08(-0.16%) |
Sep 11, 2019 | 48.30 | 48.34 | 48.29 | 48.29 | 12,609 | -0.02(-0.04%) |
Sep 10, 2019 | 48.47 | 48.53 | 48.31 | 48.31 | 25,616 | -0.25(-0.52%) |
Sep 09, 2019 | 48.63 | 48.63 | 48.56 | 48.56 | 26,720 | -0.22(-0.45%) |
Sep 06, 2019 | 48.77 | 48.81 | 48.73 | 48.77 | 15,393 | +0.07(+0.15%) |
Sep 05, 2019 | 48.81 | 48.81 | 48.64 | 48.70 | 30,245 | -0.26(-0.53%) |
Sep 04, 2019 | 48.92 | 48.98 | 48.90 | 48.96 | 19,383 | +0.07(+0.13%) |