Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.63 | 52.72 | 52.15 | 52.28 | 238,692 | -0.40(-0.76%) |
Nov 27, 2019 | 52.25 | 52.70 | 51.82 | 52.68 | 372,252 | +0.55(+1.06%) |
Nov 26, 2019 | 51.80 | 52.15 | 51.64 | 52.13 | 315,509 | +0.14(+0.27%) |
Nov 25, 2019 | 51.31 | 52.16 | 51.12 | 51.99 | 363,958 | +0.94(+1.84%) |
Nov 22, 2019 | 51.27 | 51.36 | 50.69 | 51.05 | 242,661 | +0.09(+0.18%) |
Nov 21, 2019 | 51.22 | 51.22 | 50.69 | 50.95 | 511,162 | -0.15(-0.29%) |
Nov 20, 2019 | 51.20 | 51.48 | 50.81 | 51.10 | 471,731 | -0.32(-0.62%) |
Nov 19, 2019 | 51.34 | 51.50 | 50.86 | 51.42 | 269,822 | +0.38(+0.75%) |
Nov 18, 2019 | 51.01 | 51.33 | 50.60 | 51.04 | 276,897 | -0.17(-0.33%) |
Nov 15, 2019 | 51.30 | 51.53 | 50.87 | 51.20 | 216,700 | +0.26(+0.51%) |
Nov 14, 2019 | 50.74 | 51.00 | 50.60 | 50.94 | 262,650 | +0.05(+0.09%) |
Nov 13, 2019 | 50.68 | 51.14 | 50.49 | 50.90 | 244,426 | -0.23(-0.46%) |
Nov 12, 2019 | 51.49 | 51.69 | 50.98 | 51.13 | 382,467 | -0.36(-0.71%) |
Nov 11, 2019 | 51.76 | 52.11 | 51.35 | 51.49 | 363,313 | -0.66(-1.27%) |
Nov 08, 2019 | 52.45 | 52.57 | 52.08 | 52.15 | 272,806 | -0.36(-0.69%) |
Nov 07, 2019 | 52.36 | 52.59 | 51.71 | 52.52 | 725,261 | +0.55(+1.06%) |
Nov 06, 2019 | 51.87 | 52.17 | 51.60 | 51.97 | 440,518 | -0.06(-0.11%) |
Nov 05, 2019 | 51.97 | 52.28 | 51.60 | 52.02 | 558,570 | +0.05(+0.09%) |
Nov 04, 2019 | 50.76 | 52.10 | 50.33 | 51.98 | 671,430 | +1.83(+3.64%) |
Nov 01, 2019 | 49.74 | 50.18 | 49.44 | 50.15 | 494,334 | +0.99(+2.01%) |
Oct 31, 2019 | 49.38 | 49.38 | 48.44 | 49.16 | 640,137 | -0.28(-0.57%) |
Oct 30, 2019 | 50.22 | 50.22 | 48.98 | 49.44 | 385,347 | -0.90(-1.80%) |
Oct 29, 2019 | 49.70 | 50.57 | 49.70 | 50.35 | 480,058 | +0.38(+0.76%) |
Oct 28, 2019 | 49.85 | 50.17 | 49.59 | 49.96 | 301,181 | +0.37(+0.75%) |
Oct 25, 2019 | 49.11 | 49.79 | 49.01 | 49.59 | 284,714 | +0.57(+1.16%) |
Oct 24, 2019 | 49.30 | 49.30 | 48.58 | 49.02 | 254,267 | -0.15(-0.30%) |
Oct 23, 2019 | 49.26 | 49.40 | 48.76 | 49.17 | 275,115 | -0.03(-0.06%) |
Oct 22, 2019 | 48.99 | 49.48 | 48.46 | 49.20 | 345,102 | +0.31(+0.63%) |
Oct 21, 2019 | 49.24 | 49.53 | 48.56 | 48.89 | 269,469 | +0.08(+0.17%) |
Oct 18, 2019 | 48.36 | 48.92 | 48.36 | 48.81 | 273,557 | +0.28(+0.58%) |
Oct 17, 2019 | 48.30 | 48.85 | 48.20 | 48.53 | 324,744 | +0.62(+1.28%) |
Oct 16, 2019 | 47.86 | 48.30 | 47.69 | 47.91 | 334,300 | -0.05(-0.10%) |
Oct 15, 2019 | 47.82 | 48.33 | 47.45 | 47.96 | 263,534 | +0.32(+0.67%) |
Oct 14, 2019 | 48.01 | 48.02 | 47.49 | 47.64 | 235,599 | -0.37(-0.78%) |
Oct 11, 2019 | 48.01 | 48.93 | 47.94 | 48.02 | 589,704 | +0.82(+1.74%) |
Oct 10, 2019 | 46.79 | 47.50 | 46.74 | 47.20 | 214,495 | +0.49(+1.06%) |
Oct 09, 2019 | 46.79 | 46.95 | 46.31 | 46.70 | 264,016 | +0.51(+1.11%) |
Oct 08, 2019 | 46.58 | 46.73 | 46.17 | 46.19 | 315,593 | -1.01(-2.13%) |
Oct 07, 2019 | 47.15 | 47.50 | 46.61 | 47.20 | 472,222 | -0.17(-0.35%) |
Oct 04, 2019 | 46.88 | 47.37 | 46.70 | 47.36 | 317,541 | +0.67(+1.44%) |
Oct 03, 2019 | 46.16 | 46.70 | 45.51 | 46.69 | 349,704 | +0.32(+0.68%) |
Oct 02, 2019 | 46.63 | 46.79 | 46.08 | 46.38 | 396,657 | -0.86(-1.82%) |
Oct 01, 2019 | 48.99 | 49.35 | 47.06 | 47.23 | 362,167 | -1.31(-2.71%) |
Sep 30, 2019 | 48.34 | 48.80 | 48.24 | 48.55 | 329,885 | +0.38(+0.79%) |
Sep 27, 2019 | 48.47 | 48.58 | 47.75 | 48.16 | 324,728 | +0.06(+0.12%) |
Sep 26, 2019 | 48.49 | 48.55 | 47.97 | 48.11 | 214,028 | -0.39(-0.81%) |
Sep 25, 2019 | 47.90 | 48.66 | 47.67 | 48.50 | 474,863 | +0.64(+1.34%) |
Sep 24, 2019 | 48.72 | 49.02 | 47.60 | 47.86 | 575,818 | -0.78(-1.61%) |
Sep 23, 2019 | 47.91 | 49.08 | 47.91 | 48.64 | 383,841 | +0.31(+0.64%) |
Sep 20, 2019 | 49.00 | 49.21 | 48.31 | 48.33 | 1,047,027 | -0.52(-1.07%) |
Sep 19, 2019 | 49.20 | 49.49 | 48.74 | 48.85 | 519,797 | -0.11(-0.23%) |
Sep 18, 2019 | 48.80 | 49.12 | 48.53 | 48.97 | 484,934 | -0.27(-0.55%) |
Sep 17, 2019 | 48.79 | 49.41 | 48.40 | 49.24 | 536,362 | +0.04(+0.08%) |
Sep 16, 2019 | 49.09 | 49.59 | 48.55 | 49.20 | 507,031 | -0.34(-0.68%) |
Sep 13, 2019 | 48.94 | 49.61 | 48.66 | 49.54 | 548,295 | +0.89(+1.82%) |
Sep 12, 2019 | 48.72 | 49.00 | 48.29 | 48.65 | 621,221 | -0.07(-0.15%) |
Sep 11, 2019 | 47.66 | 48.82 | 47.32 | 48.72 | 716,483 | +1.12(+2.35%) |
Sep 10, 2019 | 46.94 | 47.66 | 46.30 | 47.61 | 697,663 | +0.65(+1.39%) |
Sep 09, 2019 | 47.10 | 47.29 | 46.17 | 46.95 | 944,663 | -0.07(-0.16%) |
Sep 06, 2019 | 47.76 | 47.76 | 46.65 | 47.03 | 1,094,659 | -0.49(-1.04%) |
Sep 05, 2019 | 43.77 | 47.75 | 43.70 | 47.52 | 1,584,017 | +3.74(+8.54%) |
Sep 04, 2019 | 43.70 | 44.07 | 43.62 | 43.78 | 673,597 | +0.48(+1.12%) |