Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.30 | 55.30 | 55.30 | 55.30 | 101 | -0.29(-0.53%) |
Nov 27, 2019 | 55.50 | 55.59 | 55.50 | 55.59 | 303 | +0.20(+0.36%) |
Nov 26, 2019 | 55.46 | 55.46 | 55.32 | 55.39 | 4,082 | -0.13(-0.23%) |
Nov 25, 2019 | 55.52 | 55.52 | 55.52 | 55.52 | 117 | +0.83(+1.51%) |
Nov 22, 2019 | 54.62 | 54.69 | 54.62 | 54.69 | 101 | +0.17(+0.32%) |
Nov 21, 2019 | 54.46 | 54.52 | 54.46 | 54.52 | 386 | -0.18(-0.32%) |
Nov 20, 2019 | 54.80 | 54.88 | 54.65 | 54.69 | 3,785 | -0.21(-0.39%) |
Nov 19, 2019 | 54.98 | 55.02 | 54.86 | 54.91 | 2,297 | +0.00(+0.00%) |
Nov 18, 2019 | 54.82 | 54.96 | 54.82 | 54.90 | 1,510 | +0.00(+0.00%) |
Nov 15, 2019 | 54.92 | 54.92 | 54.90 | 54.90 | 303 | +0.33(+0.61%) |
Nov 14, 2019 | 54.57 | 54.57 | 54.57 | 54.57 | 422 | -0.05(-0.10%) |
Nov 13, 2019 | 54.54 | 54.75 | 54.53 | 54.62 | 4,070 | -0.08(-0.15%) |
Nov 12, 2019 | 54.71 | 54.71 | 54.71 | 54.71 | 137 | +0.21(+0.39%) |
Nov 11, 2019 | 54.35 | 54.55 | 54.35 | 54.49 | 442 | -0.13(-0.23%) |
Nov 08, 2019 | 54.33 | 54.62 | 54.33 | 54.62 | 606 | +0.19(+0.35%) |
Nov 07, 2019 | 54.54 | 54.83 | 54.38 | 54.43 | 1,729 | +0.36(+0.66%) |
Nov 06, 2019 | 54.07 | 54.07 | 54.07 | 54.07 | 294 | -0.18(-0.32%) |
Nov 05, 2019 | 54.34 | 54.35 | 54.24 | 54.24 | 1,264 | +0.12(+0.21%) |
Nov 04, 2019 | 54.15 | 54.15 | 54.13 | 54.13 | 284 | +0.57(+1.06%) |
Nov 01, 2019 | 53.25 | 53.56 | 53.25 | 53.56 | 404 | +0.82(+1.55%) |
Oct 31, 2019 | 52.73 | 52.75 | 52.72 | 52.75 | 284 | -0.40(-0.75%) |
Oct 30, 2019 | 53.00 | 53.15 | 52.84 | 53.15 | 756 | +0.15(+0.28%) |
Oct 29, 2019 | 53.04 | 53.04 | 52.99 | 53.00 | 383 | -0.11(-0.21%) |
Oct 28, 2019 | 53.02 | 53.11 | 53.02 | 53.11 | 478 | +0.55(+1.05%) |
Oct 25, 2019 | 52.20 | 52.56 | 52.18 | 52.56 | 606 | +0.34(+0.65%) |
Oct 24, 2019 | 51.90 | 52.22 | 51.89 | 52.22 | 6,212 | +0.39(+0.76%) |
Oct 23, 2019 | 51.87 | 51.87 | 51.82 | 51.82 | 304 | +0.07(+0.13%) |
Oct 22, 2019 | 51.97 | 51.97 | 51.76 | 51.76 | 525 | -0.32(-0.62%) |
Oct 21, 2019 | 51.94 | 52.12 | 51.94 | 52.08 | 1,538 | +0.43(+0.84%) |
Oct 18, 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 101 | -0.57(-1.09%) |
Oct 17, 2019 | 52.24 | 52.24 | 52.13 | 52.22 | 556 | +0.04(+0.08%) |
Oct 16, 2019 | 52.38 | 52.38 | 52.11 | 52.18 | 882 | -0.32(-0.60%) |
Oct 15, 2019 | 52.20 | 52.49 | 52.20 | 52.49 | 408 | +0.60(+1.16%) |
Oct 14, 2019 | 51.89 | 51.89 | 51.89 | 51.89 | 432 | +0.01(+0.02%) |
Oct 11, 2019 | 51.64 | 52.09 | 51.64 | 51.88 | 1,212 | +0.87(+1.71%) |
Oct 10, 2019 | 50.96 | 51.01 | 50.96 | 51.01 | 278 | +0.23(+0.45%) |
Oct 09, 2019 | 50.50 | 50.78 | 50.50 | 50.78 | 112 | +0.62(+1.23%) |
Oct 08, 2019 | 50.76 | 50.76 | 50.16 | 50.16 | 3,908 | -1.00(-1.95%) |
Oct 07, 2019 | 51.30 | 51.30 | 51.16 | 51.16 | 639 | -0.12(-0.23%) |
Oct 04, 2019 | 50.81 | 51.28 | 50.81 | 51.28 | 606 | +0.72(+1.42%) |
Oct 03, 2019 | 49.89 | 50.56 | 49.89 | 50.56 | 4,265 | +0.60(+1.21%) |
Oct 02, 2019 | 49.85 | 49.95 | 49.73 | 49.95 | 4,705 | -0.63(-1.25%) |
Oct 01, 2019 | 50.59 | 50.59 | 50.59 | 50.59 | 161 | -0.54(-1.05%) |
Sep 30, 2019 | 51.20 | 51.20 | 51.13 | 51.13 | 428 | +0.44(+0.86%) |
Sep 27, 2019 | 51.31 | 51.45 | 50.48 | 50.69 | 1,718 | -0.83(-1.62%) |
Sep 26, 2019 | 51.54 | 51.54 | 51.52 | 51.52 | 1,383 | -0.15(-0.30%) |
Sep 25, 2019 | 51.68 | 51.68 | 51.68 | 51.68 | 120 | +0.58(+1.14%) |
Sep 24, 2019 | 51.09 | 51.09 | 51.09 | 51.09 | 85 | -0.88(-1.69%) |
Sep 23, 2019 | 51.81 | 52.12 | 51.75 | 51.97 | 2,544 | -0.03(-0.06%) |
Sep 20, 2019 | 52.46 | 52.46 | 51.86 | 52.01 | 2,328 | -0.36(-0.68%) |
Sep 19, 2019 | 52.39 | 52.76 | 52.29 | 52.36 | 10,038 | +0.04(+0.07%) |
Sep 18, 2019 | 52.24 | 52.33 | 51.92 | 52.33 | 1,083 | -0.11(-0.21%) |
Sep 17, 2019 | 52.14 | 52.43 | 52.06 | 52.43 | 17,480 | +0.27(+0.52%) |
Sep 16, 2019 | 52.00 | 52.23 | 52.00 | 52.16 | 2,642 | -0.04(-0.08%) |
Sep 13, 2019 | 52.40 | 52.40 | 52.20 | 52.20 | 607 | -0.11(-0.22%) |
Sep 12, 2019 | 52.22 | 52.32 | 52.22 | 52.32 | 273 | +0.10(+0.18%) |
Sep 11, 2019 | 51.81 | 52.22 | 51.81 | 52.22 | 243 | +0.47(+0.91%) |
Sep 10, 2019 | 51.66 | 51.75 | 51.66 | 51.75 | 189 | +0.04(+0.08%) |
Sep 09, 2019 | 52.15 | 52.15 | 51.66 | 51.71 | 1,133 | -0.15(-0.30%) |
Sep 06, 2019 | 52.07 | 52.07 | 51.86 | 51.86 | 809 | -0.09(-0.17%) |
Sep 05, 2019 | 51.55 | 51.95 | 51.55 | 51.95 | 1,633 | +1.09(+2.14%) |
Sep 04, 2019 | 50.72 | 50.86 | 50.72 | 50.86 | 325 | +0.82(+1.64%) |