Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.89 | 54.56 | 53.74 | 53.85 | 304,403 | -0.17(-0.31%) |
Nov 27, 2019 | 54.02 | 54.26 | 53.53 | 54.02 | 403,863 | +0.23(+0.43%) |
Nov 26, 2019 | 54.32 | 54.82 | 53.69 | 53.78 | 466,392 | -0.75(-1.38%) |
Nov 25, 2019 | 54.16 | 54.70 | 53.89 | 54.54 | 434,661 | +0.73(+1.37%) |
Nov 22, 2019 | 53.81 | 54.57 | 53.66 | 53.80 | 694,396 | +0.16(+0.29%) |
Nov 21, 2019 | 53.70 | 54.41 | 53.52 | 53.64 | 569,153 | +0.26(+0.49%) |
Nov 20, 2019 | 53.37 | 53.63 | 52.86 | 53.38 | 460,377 | -0.22(-0.42%) |
Nov 19, 2019 | 54.97 | 54.97 | 53.41 | 53.61 | 701,886 | -1.13(-2.07%) |
Nov 18, 2019 | 53.60 | 55.18 | 53.20 | 54.74 | 772,461 | +1.12(+2.08%) |
Nov 15, 2019 | 52.96 | 53.68 | 52.26 | 53.62 | 870,199 | +0.65(+1.23%) |
Nov 14, 2019 | 52.93 | 53.10 | 51.71 | 52.97 | 900,482 | +0.08(+0.16%) |
Nov 13, 2019 | 53.12 | 53.28 | 52.42 | 52.89 | 1,156,969 | -0.58(-1.08%) |
Nov 12, 2019 | 54.29 | 54.42 | 52.90 | 53.47 | 785,604 | -0.88(-1.63%) |
Nov 11, 2019 | 54.64 | 54.83 | 54.05 | 54.35 | 297,056 | -0.35(-0.65%) |
Nov 08, 2019 | 54.17 | 54.72 | 53.78 | 54.70 | 419,454 | +0.59(+1.08%) |
Nov 07, 2019 | 55.16 | 55.39 | 53.83 | 54.12 | 1,184,508 | -0.63(-1.16%) |
Nov 06, 2019 | 55.22 | 55.37 | 54.23 | 54.75 | 862,633 | -0.51(-0.93%) |
Nov 05, 2019 | 55.27 | 56.26 | 54.84 | 55.26 | 927,856 | -0.22(-0.40%) |
Nov 04, 2019 | 53.86 | 55.61 | 53.49 | 55.48 | 867,792 | +1.68(+3.13%) |
Nov 01, 2019 | 52.68 | 54.20 | 52.45 | 53.80 | 909,553 | +1.26(+2.39%) |
Oct 31, 2019 | 52.24 | 53.06 | 51.95 | 52.55 | 844,806 | -0.15(-0.28%) |
Oct 30, 2019 | 55.59 | 55.70 | 52.26 | 52.69 | 2,146,489 | -3.39(-6.05%) |
Oct 29, 2019 | 54.70 | 56.95 | 52.32 | 56.09 | 5,575,651 | +9.43(+20.21%) |
Oct 28, 2019 | 46.69 | 47.12 | 46.19 | 46.66 | 1,491,743 | +0.38(+0.82%) |
Oct 25, 2019 | 44.99 | 46.53 | 44.97 | 46.28 | 1,259,547 | +1.30(+2.89%) |
Oct 24, 2019 | 45.78 | 45.93 | 44.95 | 44.98 | 522,124 | -0.48(-1.06%) |
Oct 23, 2019 | 45.21 | 46.02 | 45.01 | 45.46 | 910,047 | +0.21(+0.47%) |
Oct 22, 2019 | 45.50 | 45.62 | 44.83 | 45.25 | 713,976 | -0.36(-0.80%) |
Oct 21, 2019 | 45.42 | 46.18 | 45.18 | 45.61 | 832,557 | +0.37(+0.82%) |
Oct 18, 2019 | 44.64 | 45.49 | 44.19 | 45.24 | 822,781 | +0.46(+1.02%) |
Oct 17, 2019 | 45.70 | 45.79 | 44.71 | 44.78 | 878,587 | -0.55(-1.22%) |
Oct 16, 2019 | 45.92 | 46.11 | 45.22 | 45.33 | 452,404 | -0.65(-1.41%) |
Oct 15, 2019 | 45.18 | 46.00 | 44.85 | 45.98 | 1,064,225 | +0.80(+1.77%) |
Oct 14, 2019 | 46.77 | 46.86 | 45.12 | 45.18 | 896,572 | -1.89(-4.01%) |
Oct 11, 2019 | 46.45 | 47.43 | 46.43 | 47.07 | 812,136 | +1.13(+2.45%) |
Oct 10, 2019 | 45.97 | 46.48 | 45.66 | 45.94 | 603,281 | -0.01(-0.02%) |
Oct 09, 2019 | 47.06 | 47.06 | 45.90 | 45.95 | 566,339 | -0.77(-1.65%) |
Oct 08, 2019 | 46.55 | 47.12 | 46.31 | 46.72 | 622,172 | -0.21(-0.46%) |
Oct 07, 2019 | 45.95 | 47.06 | 45.76 | 46.94 | 878,397 | +1.05(+2.29%) |
Oct 04, 2019 | 46.43 | 46.87 | 45.83 | 45.89 | 954,499 | -1.65(-3.46%) |
Oct 03, 2019 | 47.51 | 47.98 | 46.73 | 47.53 | 670,761 | -0.18(-0.37%) |
Oct 02, 2019 | 47.75 | 48.41 | 46.97 | 47.71 | 756,155 | -0.42(-0.87%) |
Oct 01, 2019 | 48.96 | 49.23 | 47.92 | 48.13 | 784,997 | -0.72(-1.47%) |
Sep 30, 2019 | 48.59 | 49.12 | 48.41 | 48.84 | 660,971 | +0.27(+0.56%) |
Sep 27, 2019 | 47.86 | 48.82 | 47.86 | 48.57 | 629,343 | +0.68(+1.43%) |
Sep 26, 2019 | 48.53 | 48.69 | 47.89 | 47.89 | 798,421 | -0.64(-1.31%) |
Sep 25, 2019 | 48.12 | 48.75 | 48.04 | 48.53 | 621,551 | +0.55(+1.14%) |
Sep 24, 2019 | 48.97 | 49.22 | 47.77 | 47.98 | 639,413 | -0.86(-1.75%) |
Sep 23, 2019 | 47.76 | 49.10 | 47.76 | 48.84 | 1,041,550 | +0.90(+1.88%) |
Sep 20, 2019 | 48.17 | 48.64 | 47.72 | 47.93 | 1,660,400 | -0.36(-0.75%) |
Sep 19, 2019 | 49.38 | 49.62 | 48.25 | 48.30 | 1,156,416 | -1.49(-2.99%) |
Sep 18, 2019 | 50.55 | 50.69 | 49.51 | 49.78 | 940,762 | -0.75(-1.49%) |
Sep 17, 2019 | 50.37 | 50.79 | 49.71 | 50.54 | 934,629 | +0.12(+0.24%) |
Sep 16, 2019 | 50.05 | 51.20 | 49.58 | 50.42 | 651,744 | -0.05(-0.09%) |
Sep 13, 2019 | 49.70 | 50.74 | 49.37 | 50.46 | 654,934 | +0.88(+1.78%) |
Sep 12, 2019 | 50.08 | 50.08 | 49.05 | 49.58 | 930,230 | -0.51(-1.02%) |
Sep 11, 2019 | 50.24 | 50.44 | 49.46 | 50.09 | 711,121 | -0.07(-0.13%) |
Sep 10, 2019 | 49.26 | 50.18 | 48.77 | 50.16 | 601,320 | +0.81(+1.64%) |
Sep 09, 2019 | 48.88 | 49.49 | 48.38 | 49.35 | 903,805 | +0.45(+0.93%) |
Sep 06, 2019 | 48.77 | 49.95 | 48.65 | 48.89 | 750,226 | +0.27(+0.55%) |
Sep 05, 2019 | 47.76 | 49.16 | 47.52 | 48.63 | 657,533 | +1.24(+2.62%) |
Sep 04, 2019 | 48.51 | 48.63 | 47.22 | 47.39 | 1,270,173 | -0.90(-1.86%) |