Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.47 | 51.75 | 51.11 | 51.11 | 150,434 | -0.26(-0.50%) |
Nov 27, 2019 | 51.15 | 51.75 | 50.91 | 51.37 | 148,796 | +0.39(+0.77%) |
Nov 26, 2019 | 50.66 | 51.36 | 50.66 | 50.98 | 266,835 | +0.27(+0.54%) |
Nov 25, 2019 | 50.78 | 50.96 | 50.42 | 50.70 | 316,399 | +0.04(+0.07%) |
Nov 22, 2019 | 50.87 | 51.27 | 50.63 | 50.66 | 227,564 | -0.14(-0.27%) |
Nov 21, 2019 | 51.48 | 51.48 | 50.56 | 50.80 | 485,684 | -0.41(-0.80%) |
Nov 20, 2019 | 51.14 | 51.64 | 51.14 | 51.21 | 248,609 | +0.05(+0.11%) |
Nov 19, 2019 | 51.29 | 51.58 | 51.13 | 51.16 | 250,261 | -0.13(-0.25%) |
Nov 18, 2019 | 51.38 | 51.72 | 51.17 | 51.29 | 346,089 | -0.11(-0.21%) |
Nov 15, 2019 | 51.89 | 52.05 | 51.30 | 51.40 | 176,982 | -0.28(-0.55%) |
Nov 14, 2019 | 52.24 | 52.24 | 51.09 | 51.68 | 287,942 | -0.51(-0.98%) |
Nov 13, 2019 | 52.30 | 52.63 | 52.00 | 52.19 | 169,115 | -0.07(-0.14%) |
Nov 12, 2019 | 51.69 | 52.56 | 51.57 | 52.27 | 360,924 | +0.59(+1.13%) |
Nov 11, 2019 | 50.35 | 51.96 | 49.89 | 51.68 | 360,503 | +1.24(+2.47%) |
Nov 08, 2019 | 51.26 | 51.66 | 50.18 | 50.44 | 240,127 | -0.54(-1.06%) |
Nov 07, 2019 | 51.31 | 51.69 | 50.57 | 50.98 | 252,079 | -0.37(-0.71%) |
Nov 06, 2019 | 51.49 | 52.48 | 51.08 | 51.34 | 360,628 | +0.40(+0.79%) |
Nov 05, 2019 | 50.17 | 51.52 | 49.59 | 50.94 | 354,262 | +0.75(+1.50%) |
Nov 04, 2019 | 50.85 | 50.86 | 49.49 | 50.19 | 287,188 | -0.61(-1.21%) |
Nov 01, 2019 | 51.22 | 51.22 | 49.11 | 50.80 | 463,868 | -0.25(-0.48%) |
Oct 31, 2019 | 50.55 | 51.31 | 50.03 | 51.05 | 288,965 | +0.56(+1.11%) |
Oct 30, 2019 | 51.11 | 51.27 | 49.04 | 50.49 | 383,459 | -0.39(-0.77%) |
Oct 29, 2019 | 51.78 | 52.17 | 50.06 | 50.88 | 407,606 | -0.90(-1.73%) |
Oct 28, 2019 | 52.24 | 52.96 | 51.36 | 51.78 | 236,816 | -0.46(-0.88%) |
Oct 25, 2019 | 52.75 | 53.76 | 52.09 | 52.24 | 392,747 | -0.61(-1.16%) |
Oct 24, 2019 | 51.95 | 53.25 | 51.53 | 52.85 | 359,201 | +1.14(+2.19%) |
Oct 23, 2019 | 52.17 | 52.45 | 50.66 | 51.72 | 856,198 | -0.92(-1.74%) |
Oct 22, 2019 | 53.01 | 53.22 | 52.18 | 52.63 | 322,718 | -0.44(-0.83%) |
Oct 21, 2019 | 53.35 | 53.35 | 52.79 | 53.07 | 322,992 | -0.07(-0.14%) |
Oct 18, 2019 | 52.54 | 53.19 | 52.20 | 53.15 | 284,482 | +0.62(+1.19%) |
Oct 17, 2019 | 53.42 | 53.83 | 52.49 | 52.52 | 206,707 | -0.92(-1.73%) |
Oct 16, 2019 | 52.93 | 53.49 | 52.29 | 53.45 | 292,994 | +0.49(+0.93%) |
Oct 15, 2019 | 52.20 | 53.33 | 51.78 | 52.95 | 235,550 | +0.76(+1.46%) |
Oct 14, 2019 | 52.65 | 52.86 | 52.02 | 52.19 | 919,825 | -0.49(-0.92%) |
Oct 11, 2019 | 54.23 | 54.46 | 52.54 | 52.68 | 436,447 | -1.01(-1.88%) |
Oct 10, 2019 | 52.78 | 53.94 | 52.78 | 53.69 | 290,112 | +0.83(+1.58%) |
Oct 09, 2019 | 53.24 | 53.47 | 51.80 | 52.85 | 424,859 | -0.23(-0.43%) |
Oct 08, 2019 | 52.75 | 53.80 | 52.39 | 53.08 | 723,384 | +0.54(+1.03%) |
Oct 07, 2019 | 53.41 | 53.77 | 52.49 | 52.54 | 643,796 | -0.87(-1.63%) |
Oct 04, 2019 | 55.10 | 55.28 | 51.69 | 53.41 | 2,750,217 | -2.47(-4.42%) |
Oct 03, 2019 | 55.79 | 57.11 | 55.34 | 55.88 | 1,960,176 | +1.22(+2.23%) |
Oct 02, 2019 | 52.77 | 59.37 | 52.19 | 54.66 | 2,584,552 | +1.39(+2.61%) |
Oct 01, 2019 | 53.70 | 54.25 | 52.90 | 53.27 | 264,462 | -0.15(-0.27%) |
Sep 30, 2019 | 53.23 | 53.96 | 52.71 | 53.42 | 537,363 | +0.03(+0.05%) |
Sep 27, 2019 | 52.75 | 54.11 | 52.73 | 53.39 | 355,931 | +0.59(+1.11%) |
Sep 26, 2019 | 51.73 | 52.86 | 51.01 | 52.81 | 485,875 | +1.08(+2.09%) |
Sep 25, 2019 | 50.85 | 51.87 | 50.69 | 51.73 | 1,276,490 | +0.72(+1.42%) |
Sep 24, 2019 | 50.97 | 51.48 | 50.58 | 51.00 | 321,974 | +0.44(+0.87%) |
Sep 23, 2019 | 50.46 | 50.94 | 50.13 | 50.56 | 108,718 | +0.15(+0.29%) |
Sep 20, 2019 | 49.94 | 50.42 | 49.77 | 50.42 | 140,493 | +0.49(+0.99%) |
Sep 19, 2019 | 50.20 | 50.53 | 49.88 | 49.92 | 145,734 | -0.53(-1.05%) |
Sep 18, 2019 | 50.55 | 51.16 | 50.23 | 50.45 | 273,991 | -0.50(-0.99%) |
Sep 17, 2019 | 50.67 | 50.97 | 49.98 | 50.96 | 404,252 | +0.57(+1.13%) |
Sep 16, 2019 | 49.42 | 50.53 | 49.13 | 50.39 | 265,821 | +0.96(+1.94%) |
Sep 13, 2019 | 50.51 | 50.71 | 49.27 | 49.43 | 433,606 | -0.64(-1.28%) |
Sep 12, 2019 | 50.50 | 50.83 | 50.05 | 50.07 | 258,735 | -0.24(-0.47%) |
Sep 11, 2019 | 50.65 | 51.09 | 49.84 | 50.31 | 275,516 | -0.34(-0.67%) |
Sep 10, 2019 | 51.82 | 51.82 | 50.51 | 50.65 | 388,145 | -1.14(-2.19%) |
Sep 09, 2019 | 52.82 | 52.91 | 51.55 | 51.78 | 445,740 | -0.67(-1.27%) |
Sep 06, 2019 | 52.54 | 52.95 | 51.68 | 52.45 | 175,671 | -0.06(-0.12%) |
Sep 05, 2019 | 51.58 | 53.07 | 51.31 | 52.51 | 447,657 | +1.23(+2.39%) |
Sep 04, 2019 | 50.90 | 51.33 | 50.72 | 51.29 | 210,733 | +0.47(+0.92%) |