Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.36 | 51.36 | 51.36 | 51.36 | 0 | +0.47(+0.93%) |
Nov 27, 2019 | 50.85 | 51.00 | 50.85 | 50.89 | 287 | -0.66(-1.28%) |
Nov 26, 2019 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | -0.60(-1.15%) |
Nov 25, 2019 | 52.38 | 52.42 | 52.15 | 52.15 | 1,142 | -0.63(-1.19%) |
Nov 22, 2019 | 52.78 | 52.78 | 52.78 | 52.78 | 26 | -0.44(-0.83%) |
Nov 21, 2019 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.26(+0.49%) |
Nov 20, 2019 | 52.96 | 52.96 | 52.96 | 52.96 | 14 | +0.45(+0.85%) |
Nov 19, 2019 | 52.52 | 52.52 | 52.52 | 52.52 | 19 | +0.45(+0.86%) |
Nov 18, 2019 | 52.38 | 52.38 | 52.07 | 52.07 | 80 | -0.63(-1.20%) |
Nov 15, 2019 | 52.71 | 52.71 | 52.71 | 52.71 | 26 | +0.21(+0.41%) |
Nov 14, 2019 | 52.49 | 52.49 | 52.49 | 52.49 | 18 | -0.35(-0.66%) |
Nov 13, 2019 | 52.84 | 52.84 | 52.84 | 52.84 | 9 | -0.26(-0.49%) |
Nov 12, 2019 | 52.89 | 53.10 | 52.89 | 53.10 | 106 | -0.12(-0.23%) |
Nov 11, 2019 | 53.23 | 53.23 | 53.23 | 53.23 | 0 | +0.06(+0.11%) |
Nov 08, 2019 | 53.10 | 53.17 | 53.10 | 53.17 | 26 | -0.30(-0.56%) |
Nov 07, 2019 | 53.47 | 53.47 | 53.47 | 53.47 | 18 | +0.19(+0.36%) |
Nov 06, 2019 | 53.28 | 53.28 | 53.28 | 53.28 | 2 | +0.21(+0.39%) |
Nov 05, 2019 | 52.57 | 53.07 | 52.57 | 53.07 | 79 | -0.18(-0.33%) |
Nov 04, 2019 | 53.14 | 53.25 | 53.14 | 53.25 | 397 | -0.13(-0.25%) |
Nov 01, 2019 | 53.38 | 53.38 | 53.38 | 53.38 | 26 | -0.72(-1.32%) |
Oct 31, 2019 | 54.25 | 54.25 | 54.09 | 54.09 | 104 | +0.42(+0.77%) |
Oct 30, 2019 | 53.68 | 53.68 | 53.68 | 53.68 | 10 | -0.27(-0.51%) |
Oct 29, 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 2 | +0.61(+1.14%) |
Oct 28, 2019 | 53.16 | 53.34 | 53.16 | 53.34 | 113 | -0.48(-0.89%) |
Oct 25, 2019 | 54.75 | 54.75 | 53.83 | 53.83 | 130 | -0.30(-0.56%) |
Oct 24, 2019 | 54.17 | 54.17 | 54.13 | 54.13 | 28 | -0.21(-0.38%) |
Oct 23, 2019 | 54.34 | 54.34 | 54.34 | 54.34 | 0 | +0.35(+0.66%) |
Oct 22, 2019 | 53.68 | 53.98 | 53.66 | 53.98 | 78 | +0.55(+1.03%) |
Oct 21, 2019 | 53.43 | 53.43 | 53.43 | 53.43 | 0 | -0.30(-0.56%) |
Oct 18, 2019 | 54.10 | 54.10 | 53.73 | 53.73 | 52 | +0.68(+1.29%) |
Oct 17, 2019 | 53.05 | 53.05 | 53.05 | 53.05 | 0 | -0.65(-1.21%) |
Oct 16, 2019 | 53.70 | 53.70 | 53.70 | 53.70 | 0 | -0.36(-0.66%) |
Oct 15, 2019 | 54.06 | 54.06 | 54.06 | 54.06 | 0 | -0.90(-1.63%) |
Oct 14, 2019 | 54.96 | 54.96 | 54.96 | 54.96 | 0 | +0.27(+0.49%) |
Oct 11, 2019 | 54.44 | 54.69 | 54.44 | 54.69 | 52 | -1.27(-2.28%) |
Oct 10, 2019 | 55.96 | 55.96 | 55.96 | 55.96 | 8 | -0.48(-0.86%) |
Oct 09, 2019 | 56.31 | 56.45 | 56.31 | 56.45 | 47 | -0.91(-1.59%) |
Oct 08, 2019 | 57.36 | 57.36 | 57.36 | 57.36 | 1 | +1.26(+2.24%) |
Oct 07, 2019 | 56.10 | 56.11 | 56.10 | 56.11 | 65 | +0.17(+0.30%) |
Oct 04, 2019 | 56.69 | 56.69 | 55.94 | 55.94 | 52 | -1.33(-2.32%) |
Oct 03, 2019 | 57.88 | 57.92 | 57.27 | 57.27 | 219 | -0.28(-0.49%) |
Oct 02, 2019 | 57.43 | 57.56 | 57.43 | 57.56 | 73 | +1.74(+3.11%) |
Oct 01, 2019 | 55.82 | 55.82 | 55.82 | 55.82 | 13 | +0.59(+1.08%) |
Sep 30, 2019 | 55.22 | 55.22 | 55.22 | 55.22 | 12 | -0.84(-1.50%) |
Sep 27, 2019 | 56.58 | 56.58 | 56.07 | 56.07 | 183 | +0.54(+0.97%) |
Sep 26, 2019 | 55.52 | 55.52 | 55.52 | 55.52 | 1 | +1.03(+1.88%) |
Sep 25, 2019 | 54.50 | 54.50 | 54.50 | 54.50 | 18 | -0.75(-1.36%) |
Sep 24, 2019 | 53.91 | 55.25 | 53.91 | 55.25 | 46 | +1.19(+2.20%) |
Sep 23, 2019 | 54.10 | 54.10 | 54.06 | 54.06 | 105 | +0.03(+0.06%) |
Sep 20, 2019 | 53.08 | 54.03 | 53.08 | 54.03 | 79 | +0.94(+1.78%) |
Sep 19, 2019 | 52.51 | 53.08 | 52.51 | 53.08 | 67 | +0.56(+1.06%) |
Sep 18, 2019 | 52.51 | 52.53 | 52.51 | 52.53 | 26 | +0.13(+0.25%) |
Sep 17, 2019 | 52.40 | 52.40 | 52.40 | 52.40 | 1 | -0.49(-0.92%) |
Sep 16, 2019 | 52.54 | 52.96 | 52.54 | 52.88 | 250 | +1.30(+2.52%) |
Sep 13, 2019 | 51.25 | 51.58 | 51.25 | 51.58 | 26 | -0.17(-0.32%) |
Sep 12, 2019 | 51.75 | 51.75 | 51.48 | 51.75 | 96 | -0.47(-0.90%) |
Sep 11, 2019 | 52.27 | 52.28 | 52.22 | 52.22 | 418 | -0.22(-0.42%) |
Sep 10, 2019 | 52.77 | 52.77 | 52.44 | 52.44 | 730 | +0.30(+0.58%) |
Sep 09, 2019 | 51.82 | 52.24 | 51.82 | 52.14 | 192 | -0.09(-0.17%) |
Sep 06, 2019 | 52.23 | 52.23 | 52.23 | 52.23 | 26 | -0.20(-0.37%) |
Sep 05, 2019 | 52.43 | 52.43 | 52.43 | 52.43 | 2 | -1.42(-2.64%) |
Sep 04, 2019 | 54.59 | 54.59 | 53.85 | 53.85 | 100 | -1.35(-2.45%) |