Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.07 | 49.12 | 48.96 | 49.05 | 327,055 | -0.09(-0.18%) |
Nov 27, 2019 | 49.16 | 49.18 | 49.05 | 49.14 | 1,025,882 | +0.10(+0.20%) |
Nov 26, 2019 | 49.05 | 49.06 | 48.88 | 49.05 | 805,982 | +0.04(+0.09%) |
Nov 25, 2019 | 48.74 | 49.00 | 48.74 | 49.00 | 656,079 | +0.41(+0.85%) |
Nov 22, 2019 | 48.69 | 48.69 | 48.41 | 48.59 | 680,650 | +0.12(+0.24%) |
Nov 21, 2019 | 48.59 | 48.61 | 48.44 | 48.47 | 382,472 | -0.08(-0.17%) |
Nov 20, 2019 | 48.59 | 48.68 | 48.34 | 48.55 | 509,599 | -0.09(-0.18%) |
Nov 19, 2019 | 48.55 | 48.71 | 48.44 | 48.64 | 519,171 | +0.17(+0.35%) |
Nov 18, 2019 | 48.44 | 48.53 | 48.22 | 48.47 | 809,637 | +0.04(+0.07%) |
Nov 15, 2019 | 48.30 | 48.44 | 48.22 | 48.44 | 491,419 | +0.30(+0.63%) |
Nov 14, 2019 | 48.03 | 48.18 | 48.03 | 48.13 | 628,454 | +0.00(+0.00%) |
Nov 13, 2019 | 48.13 | 48.24 | 47.98 | 48.13 | 604,321 | -0.05(-0.11%) |
Nov 12, 2019 | 48.15 | 48.30 | 48.08 | 48.18 | 370,731 | -0.01(-0.02%) |
Nov 11, 2019 | 47.98 | 48.24 | 47.98 | 48.19 | 1,065,675 | +0.08(+0.17%) |
Nov 08, 2019 | 47.92 | 48.12 | 47.88 | 48.11 | 612,407 | +0.15(+0.32%) |
Nov 07, 2019 | 48.09 | 48.16 | 47.89 | 47.96 | 1,115,217 | +0.13(+0.28%) |
Nov 06, 2019 | 47.99 | 47.99 | 47.75 | 47.83 | 1,171,394 | -0.21(-0.43%) |
Nov 05, 2019 | 48.21 | 48.21 | 47.95 | 48.03 | 785,631 | -0.12(-0.24%) |
Nov 04, 2019 | 48.20 | 48.22 | 48.04 | 48.15 | 590,071 | +0.17(+0.36%) |
Nov 01, 2019 | 47.83 | 47.98 | 47.74 | 47.98 | 1,383,603 | +0.30(+0.63%) |
Oct 31, 2019 | 47.80 | 47.80 | 47.47 | 47.68 | 508,614 | -0.12(-0.24%) |
Oct 30, 2019 | 47.66 | 47.80 | 47.55 | 47.80 | 375,528 | +0.17(+0.36%) |
Oct 29, 2019 | 47.72 | 47.81 | 47.60 | 47.63 | 369,730 | -0.15(-0.32%) |
Oct 28, 2019 | 47.70 | 47.83 | 47.69 | 47.78 | 400,584 | +0.18(+0.38%) |
Oct 25, 2019 | 47.39 | 47.63 | 47.33 | 47.60 | 430,209 | +0.27(+0.57%) |
Oct 24, 2019 | 47.19 | 47.37 | 47.16 | 47.33 | 707,474 | +0.26(+0.55%) |
Oct 23, 2019 | 47.22 | 47.22 | 46.97 | 47.07 | 701,180 | -0.06(-0.13%) |
Oct 22, 2019 | 47.39 | 47.39 | 47.12 | 47.13 | 597,296 | -0.13(-0.28%) |
Oct 21, 2019 | 47.33 | 47.34 | 47.17 | 47.27 | 590,103 | +0.12(+0.25%) |
Oct 18, 2019 | 47.34 | 47.36 | 46.93 | 47.15 | 338,628 | -0.25(-0.53%) |
Oct 17, 2019 | 47.45 | 47.46 | 47.33 | 47.40 | 469,699 | +0.16(+0.34%) |
Oct 16, 2019 | 47.45 | 47.47 | 47.17 | 47.24 | 468,654 | -0.22(-0.47%) |
Oct 15, 2019 | 47.37 | 47.53 | 47.23 | 47.46 | 423,721 | +0.27(+0.57%) |
Oct 14, 2019 | 47.04 | 47.24 | 47.00 | 47.20 | 696,118 | +0.00(+0.00%) |
Oct 11, 2019 | 47.03 | 47.32 | 46.46 | 47.20 | 509,840 | +0.53(+1.13%) |
Oct 10, 2019 | 46.57 | 46.80 | 46.54 | 46.67 | 477,050 | +0.09(+0.19%) |
Oct 09, 2019 | 46.69 | 46.69 | 46.47 | 46.58 | 523,244 | +0.21(+0.46%) |
Oct 08, 2019 | 46.76 | 46.76 | 46.32 | 46.36 | 591,235 | -0.55(-1.16%) |
Oct 07, 2019 | 46.87 | 47.07 | 46.87 | 46.91 | 1,010,313 | -0.01(-0.02%) |
Oct 04, 2019 | 46.73 | 46.93 | 46.61 | 46.92 | 731,646 | +0.42(+0.91%) |
Oct 03, 2019 | 46.21 | 46.56 | 45.82 | 46.50 | 618,929 | +0.24(+0.52%) |
Oct 02, 2019 | 46.41 | 46.56 | 46.10 | 46.26 | 855,915 | -0.31(-0.67%) |
Oct 01, 2019 | 46.87 | 47.26 | 46.57 | 46.57 | 838,838 | -0.30(-0.65%) |
Sep 30, 2019 | 46.52 | 46.93 | 46.52 | 46.87 | 671,905 | +0.29(+0.61%) |
Sep 27, 2019 | 47.04 | 47.04 | 46.44 | 46.59 | 493,482 | -0.40(-0.86%) |
Sep 26, 2019 | 47.09 | 47.09 | 46.85 | 46.99 | 336,796 | -0.10(-0.21%) |
Sep 25, 2019 | 46.93 | 47.16 | 46.74 | 47.09 | 665,503 | +0.13(+0.27%) |
Sep 24, 2019 | 47.58 | 47.58 | 46.93 | 46.96 | 941,890 | -0.51(-1.07%) |
Sep 23, 2019 | 47.29 | 47.56 | 47.29 | 47.47 | 512,250 | +0.02(+0.04%) |
Sep 20, 2019 | 47.62 | 47.64 | 47.30 | 47.45 | 489,229 | -0.11(-0.23%) |
Sep 19, 2019 | 47.59 | 47.71 | 47.52 | 47.56 | 405,400 | +0.01(+0.02%) |
Sep 18, 2019 | 47.42 | 47.62 | 47.28 | 47.55 | 659,011 | -0.08(-0.17%) |
Sep 17, 2019 | 47.57 | 47.65 | 47.47 | 47.63 | 585,426 | +0.08(+0.17%) |
Sep 16, 2019 | 47.36 | 47.63 | 47.27 | 47.55 | 3,827,610 | +0.04(+0.09%) |
Sep 13, 2019 | 47.58 | 47.59 | 47.40 | 47.51 | 1,083,198 | +0.00(+0.00%) |
Sep 12, 2019 | 47.60 | 47.69 | 47.46 | 47.51 | 291,186 | +0.12(+0.25%) |
Sep 11, 2019 | 47.10 | 47.43 | 47.04 | 47.39 | 412,890 | +0.31(+0.66%) |
Sep 10, 2019 | 47.09 | 47.10 | 46.83 | 47.08 | 676,564 | -0.05(-0.11%) |
Sep 09, 2019 | 47.45 | 47.54 | 46.98 | 47.13 | 270,425 | -0.13(-0.28%) |
Sep 06, 2019 | 47.21 | 47.45 | 47.21 | 47.27 | 546,634 | +0.04(+0.09%) |
Sep 05, 2019 | 47.26 | 47.35 | 47.12 | 47.22 | 944,935 | +0.15(+0.32%) |
Sep 04, 2019 | 47.10 | 47.10 | 46.94 | 47.07 | 573,147 | +0.27(+0.57%) |