Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.63 | 52.73 | 51.80 | 51.83 | 251,265 | -0.80(-1.53%) |
Nov 27, 2019 | 52.14 | 52.75 | 51.97 | 52.63 | 408,397 | +0.54(+1.04%) |
Nov 26, 2019 | 51.93 | 52.11 | 51.51 | 52.09 | 789,178 | +0.09(+0.16%) |
Nov 25, 2019 | 51.27 | 52.01 | 51.17 | 52.01 | 635,038 | +0.78(+1.53%) |
Nov 22, 2019 | 51.59 | 51.75 | 50.97 | 51.23 | 579,236 | +0.04(+0.08%) |
Nov 21, 2019 | 51.03 | 51.22 | 50.62 | 51.19 | 651,609 | +0.33(+0.65%) |
Nov 20, 2019 | 50.26 | 51.13 | 50.19 | 50.86 | 714,806 | +0.41(+0.82%) |
Nov 19, 2019 | 50.44 | 50.77 | 49.88 | 50.44 | 581,064 | +0.11(+0.21%) |
Nov 18, 2019 | 50.53 | 50.67 | 49.96 | 50.34 | 448,855 | -0.30(-0.59%) |
Nov 15, 2019 | 50.07 | 50.75 | 49.30 | 50.64 | 983,282 | +0.95(+1.90%) |
Nov 14, 2019 | 49.99 | 50.07 | 49.28 | 49.69 | 559,608 | -0.46(-0.92%) |
Nov 13, 2019 | 49.77 | 50.34 | 49.43 | 50.15 | 845,870 | +0.15(+0.31%) |
Nov 12, 2019 | 50.64 | 50.68 | 49.86 | 50.00 | 792,635 | -0.70(-1.39%) |
Nov 11, 2019 | 49.67 | 50.71 | 49.49 | 50.70 | 616,597 | +0.72(+1.44%) |
Nov 08, 2019 | 49.27 | 50.01 | 48.86 | 49.98 | 416,374 | +0.77(+1.56%) |
Nov 07, 2019 | 48.85 | 49.87 | 48.73 | 49.22 | 861,386 | +0.79(+1.63%) |
Nov 06, 2019 | 50.06 | 52.50 | 47.14 | 48.43 | 1,206,573 | -2.55(-5.00%) |
Nov 05, 2019 | 50.50 | 50.97 | 49.88 | 50.97 | 814,144 | +0.64(+1.27%) |
Nov 04, 2019 | 49.88 | 50.66 | 49.72 | 50.34 | 533,240 | +0.62(+1.24%) |
Nov 01, 2019 | 48.92 | 49.82 | 48.52 | 49.72 | 556,133 | +0.94(+1.92%) |
Oct 31, 2019 | 48.52 | 48.81 | 47.78 | 48.78 | 911,066 | +0.43(+0.90%) |
Oct 30, 2019 | 48.32 | 48.42 | 47.78 | 48.35 | 584,069 | +0.07(+0.14%) |
Oct 29, 2019 | 48.33 | 48.58 | 48.08 | 48.28 | 429,335 | -0.15(-0.32%) |
Oct 28, 2019 | 48.22 | 48.79 | 48.02 | 48.44 | 396,152 | +0.46(+0.97%) |
Oct 25, 2019 | 47.60 | 48.13 | 47.11 | 47.97 | 480,296 | +0.32(+0.67%) |
Oct 24, 2019 | 47.82 | 48.25 | 47.30 | 47.65 | 490,832 | +0.04(+0.08%) |
Oct 23, 2019 | 47.30 | 48.02 | 47.11 | 47.62 | 470,588 | +0.27(+0.57%) |
Oct 22, 2019 | 47.31 | 47.56 | 47.15 | 47.34 | 472,325 | +0.00(+0.00%) |
Oct 21, 2019 | 46.95 | 47.43 | 46.95 | 47.34 | 453,428 | +0.70(+1.49%) |
Oct 18, 2019 | 46.52 | 46.75 | 46.05 | 46.65 | 728,940 | +0.13(+0.27%) |
Oct 17, 2019 | 46.22 | 46.53 | 45.84 | 46.52 | 481,755 | +0.33(+0.71%) |
Oct 16, 2019 | 45.95 | 46.23 | 45.37 | 46.20 | 596,893 | +0.16(+0.36%) |
Oct 15, 2019 | 44.73 | 46.05 | 44.54 | 46.03 | 621,874 | +1.28(+2.87%) |
Oct 14, 2019 | 44.80 | 44.80 | 44.12 | 44.75 | 357,079 | -0.12(-0.26%) |
Oct 11, 2019 | 44.50 | 45.53 | 44.38 | 44.86 | 612,077 | +0.87(+1.97%) |
Oct 10, 2019 | 43.66 | 44.18 | 43.50 | 44.00 | 473,044 | +0.50(+1.15%) |
Oct 09, 2019 | 43.70 | 43.98 | 43.22 | 43.49 | 462,735 | +0.08(+0.19%) |
Oct 08, 2019 | 42.71 | 43.73 | 42.13 | 43.41 | 1,186,329 | +0.12(+0.28%) |
Oct 07, 2019 | 43.82 | 43.82 | 43.17 | 43.29 | 1,197,340 | -0.50(-1.15%) |
Oct 04, 2019 | 44.05 | 44.56 | 43.57 | 43.79 | 979,656 | -0.16(-0.37%) |
Oct 03, 2019 | 44.29 | 44.69 | 43.47 | 43.96 | 630,589 | -0.36(-0.81%) |
Oct 02, 2019 | 45.06 | 45.39 | 43.83 | 44.31 | 887,000 | -1.16(-2.55%) |
Oct 01, 2019 | 46.67 | 47.03 | 45.33 | 45.47 | 1,205,546 | -0.95(-2.04%) |
Sep 30, 2019 | 45.39 | 46.54 | 45.04 | 46.42 | 995,062 | +0.99(+2.19%) |
Sep 27, 2019 | 46.81 | 46.95 | 45.02 | 45.42 | 610,213 | -1.23(-2.63%) |
Sep 26, 2019 | 46.75 | 47.05 | 46.50 | 46.65 | 919,419 | -0.21(-0.45%) |
Sep 25, 2019 | 45.31 | 47.04 | 45.09 | 46.86 | 1,187,737 | +1.49(+3.28%) |
Sep 24, 2019 | 46.80 | 46.80 | 45.20 | 45.38 | 914,185 | -1.42(-3.03%) |
Sep 23, 2019 | 45.79 | 47.10 | 45.67 | 46.79 | 1,144,745 | +0.67(+1.44%) |
Sep 20, 2019 | 45.72 | 46.22 | 45.40 | 46.13 | 1,680,935 | +0.79(+1.75%) |
Sep 19, 2019 | 44.91 | 45.71 | 44.70 | 45.34 | 779,913 | +0.61(+1.36%) |
Sep 18, 2019 | 44.41 | 44.82 | 43.73 | 44.73 | 641,700 | +0.34(+0.76%) |
Sep 17, 2019 | 45.12 | 45.15 | 43.98 | 44.39 | 668,423 | -0.84(-1.86%) |
Sep 16, 2019 | 44.50 | 45.65 | 43.64 | 45.23 | 514,630 | +0.54(+1.21%) |
Sep 13, 2019 | 45.63 | 45.98 | 44.66 | 44.69 | 495,836 | -0.80(-1.76%) |
Sep 12, 2019 | 45.89 | 45.99 | 45.08 | 45.49 | 506,003 | -0.12(-0.25%) |
Sep 11, 2019 | 44.80 | 45.62 | 44.29 | 45.61 | 517,792 | +0.97(+2.18%) |
Sep 10, 2019 | 44.02 | 44.95 | 43.86 | 44.63 | 915,909 | +0.28(+0.63%) |
Sep 09, 2019 | 43.59 | 44.40 | 43.21 | 44.35 | 978,918 | +0.99(+2.29%) |
Sep 06, 2019 | 43.22 | 43.51 | 43.06 | 43.36 | 667,608 | +0.39(+0.90%) |
Sep 05, 2019 | 42.17 | 43.10 | 42.17 | 42.97 | 952,387 | +1.27(+3.06%) |
Sep 04, 2019 | 41.88 | 42.03 | 41.06 | 41.70 | 903,434 | +0.50(+1.22%) |