Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.70 | 52.70 | 52.21 | 52.34 | 262,179 | -0.40(-0.76%) |
Nov 27, 2019 | 52.48 | 53.04 | 52.46 | 52.74 | 423,560 | +0.26(+0.50%) |
Nov 26, 2019 | 52.31 | 52.59 | 51.91 | 52.48 | 1,255,452 | +0.35(+0.67%) |
Nov 25, 2019 | 51.93 | 52.42 | 51.75 | 52.12 | 418,782 | +0.28(+0.55%) |
Nov 22, 2019 | 52.07 | 52.07 | 51.62 | 51.84 | 398,328 | +0.12(+0.23%) |
Nov 21, 2019 | 51.96 | 52.11 | 51.47 | 51.72 | 620,812 | -0.16(-0.30%) |
Nov 20, 2019 | 52.12 | 52.20 | 51.59 | 51.88 | 911,783 | -0.23(-0.45%) |
Nov 19, 2019 | 52.67 | 52.67 | 51.99 | 52.11 | 441,341 | -0.29(-0.56%) |
Nov 18, 2019 | 52.10 | 52.49 | 50.57 | 52.41 | 389,037 | -0.04(-0.07%) |
Nov 15, 2019 | 51.96 | 52.44 | 51.66 | 52.44 | 510,742 | +0.62(+1.20%) |
Nov 14, 2019 | 51.06 | 51.89 | 50.67 | 51.82 | 584,946 | +0.54(+1.04%) |
Nov 13, 2019 | 51.89 | 51.89 | 51.22 | 51.28 | 532,413 | -0.76(-1.46%) |
Nov 12, 2019 | 52.24 | 52.41 | 51.88 | 52.04 | 355,693 | -0.09(-0.17%) |
Nov 11, 2019 | 51.71 | 52.30 | 51.61 | 52.13 | 587,691 | +0.27(+0.53%) |
Nov 08, 2019 | 51.62 | 51.94 | 51.40 | 51.86 | 491,750 | +0.26(+0.51%) |
Nov 07, 2019 | 52.32 | 52.65 | 51.46 | 51.60 | 633,992 | -0.41(-0.79%) |
Nov 06, 2019 | 52.01 | 52.26 | 51.53 | 52.01 | 467,098 | -0.19(-0.35%) |
Nov 05, 2019 | 52.26 | 52.79 | 52.01 | 52.19 | 711,428 | +0.20(+0.39%) |
Nov 04, 2019 | 51.43 | 52.21 | 51.08 | 51.99 | 873,038 | +0.07(+0.13%) |
Nov 01, 2019 | 50.54 | 52.24 | 50.43 | 51.92 | 1,079,387 | +1.69(+3.37%) |
Oct 31, 2019 | 44.74 | 51.27 | 43.03 | 50.22 | 2,393,934 | -3.36(-6.27%) |
Oct 30, 2019 | 53.75 | 53.91 | 53.11 | 53.58 | 628,872 | -0.03(-0.05%) |
Oct 29, 2019 | 53.26 | 53.81 | 52.86 | 53.61 | 491,226 | +0.26(+0.49%) |
Oct 28, 2019 | 53.16 | 53.55 | 53.00 | 53.35 | 397,067 | +0.58(+1.11%) |
Oct 25, 2019 | 52.25 | 53.00 | 52.17 | 52.77 | 361,677 | +0.55(+1.04%) |
Oct 24, 2019 | 51.87 | 52.31 | 51.71 | 52.22 | 477,944 | +0.30(+0.58%) |
Oct 23, 2019 | 51.77 | 52.13 | 51.66 | 51.92 | 329,080 | +0.08(+0.15%) |
Oct 22, 2019 | 51.92 | 52.44 | 51.80 | 51.84 | 548,010 | -0.20(-0.39%) |
Oct 21, 2019 | 52.03 | 52.25 | 51.88 | 52.04 | 493,678 | +0.53(+1.02%) |
Oct 18, 2019 | 51.87 | 52.20 | 51.35 | 51.52 | 752,716 | -0.23(-0.45%) |
Oct 17, 2019 | 52.39 | 52.55 | 51.68 | 51.75 | 576,441 | -0.56(-1.08%) |
Oct 16, 2019 | 51.99 | 52.55 | 51.92 | 52.32 | 317,572 | +0.18(+0.34%) |
Oct 15, 2019 | 51.86 | 52.24 | 51.73 | 52.14 | 271,433 | +0.50(+0.97%) |
Oct 14, 2019 | 51.56 | 51.66 | 51.28 | 51.64 | 204,946 | +0.03(+0.07%) |
Oct 11, 2019 | 51.53 | 52.07 | 51.18 | 51.61 | 482,613 | +0.86(+1.69%) |
Oct 10, 2019 | 50.47 | 51.06 | 50.00 | 50.75 | 387,526 | +0.21(+0.42%) |
Oct 09, 2019 | 50.37 | 50.81 | 50.14 | 50.53 | 274,986 | +0.40(+0.80%) |
Oct 08, 2019 | 50.67 | 50.80 | 50.09 | 50.14 | 697,114 | -0.84(-1.64%) |
Oct 07, 2019 | 50.66 | 51.23 | 50.00 | 50.97 | 634,069 | +0.15(+0.29%) |
Oct 04, 2019 | 49.65 | 50.91 | 49.52 | 50.83 | 732,081 | +1.29(+2.60%) |
Oct 03, 2019 | 49.33 | 49.60 | 48.61 | 49.54 | 669,514 | +0.10(+0.20%) |
Oct 02, 2019 | 49.96 | 50.38 | 49.15 | 49.44 | 704,220 | -0.72(-1.44%) |
Oct 01, 2019 | 51.74 | 52.10 | 49.78 | 50.16 | 621,823 | -1.06(-2.07%) |
Sep 30, 2019 | 51.77 | 51.90 | 51.09 | 51.23 | 1,140,723 | -0.19(-0.38%) |
Sep 27, 2019 | 52.20 | 52.53 | 51.30 | 51.42 | 727,051 | -0.73(-1.40%) |
Sep 26, 2019 | 53.01 | 53.17 | 52.10 | 52.15 | 1,245,850 | -0.97(-1.83%) |
Sep 25, 2019 | 52.13 | 53.23 | 52.02 | 53.13 | 825,739 | +1.07(+2.06%) |
Sep 24, 2019 | 52.18 | 52.47 | 51.78 | 52.05 | 1,829,013 | -0.02(-0.04%) |
Sep 23, 2019 | 51.64 | 52.14 | 51.47 | 52.07 | 823,232 | +0.28(+0.55%) |
Sep 20, 2019 | 51.71 | 51.99 | 51.56 | 51.79 | 1,124,866 | +0.09(+0.17%) |
Sep 19, 2019 | 51.67 | 52.15 | 51.60 | 51.70 | 682,593 | -0.16(-0.30%) |
Sep 18, 2019 | 51.14 | 52.11 | 50.80 | 51.86 | 621,046 | +0.59(+1.16%) |
Sep 17, 2019 | 51.33 | 51.43 | 51.00 | 51.27 | 582,565 | -0.11(-0.21%) |
Sep 16, 2019 | 51.07 | 52.08 | 51.07 | 51.37 | 516,371 | +0.00(+0.00%) |
Sep 13, 2019 | 51.23 | 51.81 | 51.02 | 51.37 | 433,335 | +0.28(+0.55%) |
Sep 12, 2019 | 51.34 | 51.86 | 50.93 | 51.09 | 522,186 | -0.18(-0.34%) |
Sep 11, 2019 | 50.53 | 51.37 | 50.23 | 51.27 | 787,600 | +0.69(+1.37%) |
Sep 10, 2019 | 49.96 | 50.65 | 49.58 | 50.57 | 628,058 | +0.44(+0.87%) |
Sep 09, 2019 | 49.95 | 50.21 | 49.85 | 50.14 | 396,033 | +0.44(+0.88%) |
Sep 06, 2019 | 49.41 | 50.02 | 49.30 | 49.70 | 540,001 | +0.56(+1.13%) |
Sep 05, 2019 | 48.58 | 49.34 | 48.45 | 49.14 | 525,664 | +1.26(+2.62%) |
Sep 04, 2019 | 47.93 | 48.02 | 47.61 | 47.89 | 539,159 | +0.59(+1.26%) |