Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.12 | 52.22 | 51.99 | 51.99 | 5,859 | -0.29(-0.55%) |
Nov 27, 2019 | 52.13 | 52.30 | 52.12 | 52.28 | 21,308 | +0.17(+0.32%) |
Nov 26, 2019 | 51.85 | 52.11 | 51.85 | 52.11 | 35,403 | +0.21(+0.40%) |
Nov 25, 2019 | 51.66 | 51.91 | 51.64 | 51.91 | 30,546 | +0.46(+0.89%) |
Nov 22, 2019 | 51.38 | 51.48 | 51.30 | 51.45 | 30,044 | +0.14(+0.27%) |
Nov 21, 2019 | 51.61 | 51.61 | 51.22 | 51.31 | 35,069 | -0.14(-0.26%) |
Nov 20, 2019 | 51.45 | 51.62 | 51.26 | 51.44 | 33,867 | -0.19(-0.36%) |
Nov 19, 2019 | 51.59 | 51.72 | 51.46 | 51.63 | 74,084 | +0.11(+0.21%) |
Nov 18, 2019 | 51.60 | 51.60 | 51.46 | 51.52 | 45,414 | -0.03(-0.07%) |
Nov 15, 2019 | 51.54 | 51.56 | 51.38 | 51.56 | 62,219 | +0.30(+0.59%) |
Nov 14, 2019 | 51.15 | 51.27 | 51.07 | 51.26 | 15,451 | +0.10(+0.20%) |
Nov 13, 2019 | 50.90 | 51.18 | 50.87 | 51.15 | 30,651 | +0.02(+0.05%) |
Nov 12, 2019 | 51.07 | 51.25 | 51.03 | 51.13 | 26,347 | +0.07(+0.13%) |
Nov 11, 2019 | 51.01 | 51.10 | 50.87 | 51.07 | 28,352 | -0.07(-0.13%) |
Nov 08, 2019 | 50.91 | 51.13 | 50.85 | 51.13 | 24,946 | +0.13(+0.26%) |
Nov 07, 2019 | 51.24 | 51.24 | 50.92 | 51.00 | 49,183 | +0.09(+0.18%) |
Nov 06, 2019 | 50.92 | 50.92 | 50.73 | 50.91 | 42,210 | +0.04(+0.07%) |
Nov 05, 2019 | 50.86 | 51.04 | 50.84 | 50.87 | 27,668 | +0.05(+0.09%) |
Nov 04, 2019 | 50.88 | 50.89 | 50.76 | 50.82 | 30,618 | +0.20(+0.39%) |
Nov 01, 2019 | 50.34 | 50.66 | 50.34 | 50.62 | 24,093 | +0.53(+1.07%) |
Oct 31, 2019 | 50.30 | 50.30 | 49.90 | 50.09 | 17,678 | -0.27(-0.54%) |
Oct 30, 2019 | 50.31 | 50.44 | 50.07 | 50.36 | 48,813 | +0.01(+0.02%) |
Oct 29, 2019 | 50.19 | 50.47 | 50.14 | 50.35 | 26,960 | +0.11(+0.22%) |
Oct 28, 2019 | 50.18 | 50.39 | 50.18 | 50.24 | 42,023 | +0.20(+0.39%) |
Oct 25, 2019 | 49.80 | 50.15 | 49.80 | 50.04 | 27,398 | +0.13(+0.27%) |
Oct 24, 2019 | 49.82 | 49.91 | 49.70 | 49.91 | 38,122 | +0.17(+0.34%) |
Oct 23, 2019 | 49.53 | 49.75 | 49.52 | 49.74 | 43,125 | +0.10(+0.21%) |
Oct 22, 2019 | 49.94 | 49.94 | 49.64 | 49.64 | 31,939 | -0.14(-0.29%) |
Oct 21, 2019 | 49.87 | 49.87 | 49.71 | 49.78 | 15,758 | +0.24(+0.48%) |
Oct 18, 2019 | 49.56 | 49.62 | 49.34 | 49.55 | 30,276 | +0.00(+0.00%) |
Oct 17, 2019 | 49.56 | 49.64 | 49.45 | 49.55 | 28,680 | +0.21(+0.42%) |
Oct 16, 2019 | 49.31 | 49.46 | 49.26 | 49.34 | 31,590 | -0.10(-0.20%) |
Oct 15, 2019 | 49.26 | 49.55 | 49.15 | 49.44 | 14,941 | +0.36(+0.74%) |
Oct 14, 2019 | 49.13 | 49.14 | 49.00 | 49.07 | 47,244 | -0.21(-0.42%) |
Oct 11, 2019 | 49.15 | 49.52 | 49.15 | 49.28 | 52,524 | +0.74(+1.52%) |
Oct 10, 2019 | 48.17 | 48.68 | 48.17 | 48.54 | 34,509 | +0.34(+0.70%) |
Oct 09, 2019 | 48.19 | 48.38 | 48.04 | 48.20 | 32,599 | +0.38(+0.79%) |
Oct 08, 2019 | 48.36 | 48.36 | 47.81 | 47.83 | 40,989 | -0.84(-1.73%) |
Oct 07, 2019 | 48.78 | 48.98 | 48.67 | 48.67 | 20,323 | -0.22(-0.44%) |
Oct 04, 2019 | 48.33 | 48.89 | 48.33 | 48.89 | 18,148 | +0.61(+1.26%) |
Oct 03, 2019 | 47.96 | 48.28 | 47.43 | 48.28 | 62,198 | +0.31(+0.64%) |
Oct 02, 2019 | 48.62 | 48.62 | 47.74 | 47.97 | 47,952 | -0.85(-1.75%) |
Oct 01, 2019 | 49.64 | 49.77 | 48.80 | 48.82 | 72,216 | -0.76(-1.53%) |
Sep 30, 2019 | 49.45 | 49.68 | 49.45 | 49.58 | 25,706 | +0.33(+0.68%) |
Sep 27, 2019 | 49.79 | 49.79 | 49.14 | 49.25 | 34,695 | -0.33(-0.67%) |
Sep 26, 2019 | 49.69 | 49.69 | 49.42 | 49.58 | 35,998 | -0.13(-0.27%) |
Sep 25, 2019 | 49.51 | 49.74 | 49.30 | 49.71 | 28,374 | +0.34(+0.68%) |
Sep 24, 2019 | 49.95 | 49.98 | 49.29 | 49.37 | 35,925 | -0.42(-0.85%) |
Sep 23, 2019 | 49.55 | 49.87 | 49.55 | 49.80 | 13,898 | +0.04(+0.08%) |
Sep 20, 2019 | 50.05 | 50.10 | 49.71 | 49.75 | 14,518 | -0.23(-0.46%) |
Sep 19, 2019 | 50.15 | 50.24 | 49.96 | 49.98 | 30,009 | -0.07(-0.13%) |
Sep 18, 2019 | 49.99 | 50.05 | 49.66 | 50.05 | 84,290 | +0.01(+0.02%) |
Sep 17, 2019 | 49.83 | 50.07 | 49.80 | 50.04 | 27,078 | +0.10(+0.21%) |
Sep 16, 2019 | 49.89 | 49.97 | 49.74 | 49.94 | 17,973 | -0.07(-0.14%) |
Sep 13, 2019 | 50.15 | 50.23 | 49.95 | 50.01 | 47,186 | +0.02(+0.05%) |
Sep 12, 2019 | 49.94 | 50.14 | 49.81 | 49.98 | 60,633 | +0.09(+0.19%) |
Sep 11, 2019 | 49.52 | 49.89 | 49.44 | 49.89 | 23,693 | +0.50(+1.01%) |
Sep 10, 2019 | 49.39 | 49.51 | 49.11 | 49.39 | 38,286 | -0.07(-0.15%) |
Sep 09, 2019 | 49.58 | 49.58 | 49.36 | 49.46 | 19,154 | +0.03(+0.06%) |
Sep 06, 2019 | 49.46 | 49.63 | 49.43 | 49.43 | 49,392 | +0.04(+0.08%) |
Sep 05, 2019 | 49.20 | 49.54 | 49.20 | 49.40 | 53,011 | +0.68(+1.40%) |
Sep 04, 2019 | 48.58 | 48.73 | 48.50 | 48.71 | 23,776 | +0.46(+0.95%) |