Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.54 | 49.54 | 48.39 | 48.46 | 194,000 | -1.47(-2.94%) |
Nov 27, 2019 | 49.31 | 50.17 | 49.31 | 49.93 | 302,300 | +0.77(+1.57%) |
Nov 26, 2019 | 50.05 | 50.46 | 49.00 | 49.16 | 432,448 | -0.72(-1.44%) |
Nov 25, 2019 | 49.33 | 50.32 | 49.00 | 49.88 | 350,083 | +0.96(+1.96%) |
Nov 22, 2019 | 49.13 | 49.71 | 48.79 | 48.92 | 258,800 | +0.26(+0.53%) |
Nov 21, 2019 | 49.32 | 49.32 | 48.19 | 48.66 | 365,177 | -0.64(-1.30%) |
Nov 20, 2019 | 50.52 | 51.04 | 49.19 | 49.30 | 461,315 | -1.48(-2.91%) |
Nov 19, 2019 | 51.20 | 51.38 | 50.58 | 50.78 | 340,610 | +0.08(+0.16%) |
Nov 18, 2019 | 52.04 | 52.05 | 50.66 | 50.70 | 387,190 | -1.70(-3.24%) |
Nov 15, 2019 | 53.20 | 53.53 | 51.95 | 52.40 | 248,000 | -0.50(-0.95%) |
Nov 14, 2019 | 52.93 | 53.11 | 52.41 | 52.90 | 190,403 | -0.38(-0.71%) |
Nov 13, 2019 | 52.83 | 53.37 | 52.27 | 53.28 | 201,991 | -0.05(-0.09%) |
Nov 12, 2019 | 53.28 | 53.82 | 52.96 | 53.33 | 243,303 | +0.21(+0.40%) |
Nov 11, 2019 | 53.05 | 53.33 | 52.64 | 53.12 | 198,307 | -0.60(-1.12%) |
Nov 08, 2019 | 53.23 | 53.85 | 53.06 | 53.72 | 158,200 | +0.17(+0.32%) |
Nov 07, 2019 | 54.19 | 54.57 | 53.38 | 53.55 | 253,538 | +0.14(+0.26%) |
Nov 06, 2019 | 54.10 | 54.10 | 53.01 | 53.41 | 291,736 | -0.85(-1.57%) |
Nov 05, 2019 | 54.34 | 55.05 | 54.00 | 54.26 | 438,036 | +0.33(+0.61%) |
Nov 04, 2019 | 53.54 | 54.30 | 53.12 | 53.93 | 328,204 | +1.39(+2.65%) |
Nov 01, 2019 | 50.97 | 52.57 | 50.81 | 52.54 | 357,400 | +2.08(+4.12%) |
Oct 31, 2019 | 51.10 | 51.14 | 49.95 | 50.46 | 348,379 | -0.76(-1.48%) |
Oct 30, 2019 | 51.06 | 51.53 | 50.31 | 51.22 | 375,516 | +0.12(+0.24%) |
Oct 29, 2019 | 51.37 | 51.86 | 50.86 | 51.09 | 298,834 | -0.02(-0.05%) |
Oct 28, 2019 | 50.21 | 51.35 | 50.21 | 51.12 | 286,001 | +1.25(+2.51%) |
Oct 25, 2019 | 49.80 | 50.21 | 49.63 | 49.87 | 217,200 | +0.34(+0.69%) |
Oct 24, 2019 | 49.78 | 50.16 | 49.03 | 49.53 | 200,708 | +0.26(+0.53%) |
Oct 23, 2019 | 49.35 | 49.71 | 48.51 | 49.27 | 320,898 | -0.77(-1.54%) |
Oct 22, 2019 | 50.28 | 50.53 | 49.59 | 50.04 | 212,006 | -0.25(-0.50%) |
Oct 21, 2019 | 50.19 | 50.85 | 49.82 | 50.29 | 186,120 | +0.90(+1.82%) |
Oct 18, 2019 | 49.35 | 49.86 | 48.75 | 49.39 | 279,000 | -0.23(-0.46%) |
Oct 17, 2019 | 49.55 | 49.98 | 49.24 | 49.62 | 187,089 | +0.51(+1.04%) |
Oct 16, 2019 | 49.85 | 50.30 | 49.07 | 49.11 | 226,214 | -1.23(-2.44%) |
Oct 15, 2019 | 49.59 | 50.60 | 49.37 | 50.34 | 235,191 | +1.09(+2.21%) |
Oct 14, 2019 | 49.61 | 50.08 | 48.84 | 49.25 | 186,385 | -0.70(-1.40%) |
Oct 11, 2019 | 49.74 | 50.79 | 49.69 | 49.95 | 446,600 | +1.17(+2.40%) |
Oct 10, 2019 | 48.53 | 49.24 | 48.04 | 48.78 | 315,049 | +0.56(+1.16%) |
Oct 09, 2019 | 48.24 | 48.65 | 47.70 | 48.22 | 398,308 | +0.65(+1.37%) |
Oct 08, 2019 | 48.59 | 48.59 | 47.36 | 47.57 | 291,093 | -1.76(-3.57%) |
Oct 07, 2019 | 49.38 | 49.90 | 49.25 | 49.33 | 320,749 | -0.17(-0.34%) |
Oct 04, 2019 | 48.92 | 49.53 | 48.69 | 49.50 | 355,200 | +0.81(+1.66%) |
Oct 03, 2019 | 47.38 | 49.04 | 46.99 | 48.69 | 488,577 | +1.57(+3.33%) |
Oct 02, 2019 | 46.95 | 47.31 | 46.48 | 47.12 | 349,459 | -0.22(-0.46%) |
Oct 01, 2019 | 48.89 | 50.00 | 47.03 | 47.34 | 312,755 | -1.27(-2.61%) |
Sep 30, 2019 | 49.48 | 49.71 | 48.05 | 48.61 | 500,537 | -0.41(-0.84%) |
Sep 27, 2019 | 50.37 | 50.37 | 48.41 | 49.02 | 994,500 | -1.10(-2.19%) |
Sep 26, 2019 | 49.15 | 50.78 | 48.05 | 50.12 | 1,279,715 | +2.78(+5.87%) |
Sep 25, 2019 | 46.14 | 47.57 | 45.70 | 47.34 | 393,679 | +1.21(+2.62%) |
Sep 24, 2019 | 47.78 | 48.08 | 45.85 | 46.13 | 524,530 | -1.32(-2.78%) |
Sep 23, 2019 | 46.36 | 47.85 | 45.47 | 47.45 | 424,080 | +0.78(+1.67%) |
Sep 20, 2019 | 47.51 | 47.83 | 46.37 | 46.67 | 808,700 | -0.79(-1.66%) |
Sep 19, 2019 | 48.84 | 49.00 | 47.27 | 47.46 | 492,747 | -1.12(-2.31%) |
Sep 18, 2019 | 48.80 | 49.03 | 47.85 | 48.58 | 532,144 | -0.14(-0.29%) |
Sep 17, 2019 | 48.44 | 48.75 | 47.82 | 48.72 | 284,779 | -0.03(-0.06%) |
Sep 16, 2019 | 48.15 | 49.21 | 47.82 | 48.75 | 369,548 | -0.14(-0.29%) |
Sep 13, 2019 | 48.50 | 49.26 | 47.88 | 48.89 | 610,600 | +0.60(+1.24%) |
Sep 12, 2019 | 47.84 | 48.59 | 47.01 | 48.29 | 761,357 | +0.98(+2.07%) |
Sep 11, 2019 | 46.22 | 47.41 | 45.19 | 47.31 | 480,834 | +1.30(+2.83%) |
Sep 10, 2019 | 45.05 | 46.20 | 44.72 | 46.01 | 479,124 | +0.61(+1.34%) |
Sep 09, 2019 | 44.79 | 45.79 | 44.76 | 45.40 | 607,662 | +0.71(+1.59%) |
Sep 06, 2019 | 44.30 | 45.13 | 44.03 | 44.69 | 557,500 | +0.61(+1.38%) |
Sep 05, 2019 | 42.27 | 44.40 | 42.01 | 44.08 | 805,947 | +2.55(+6.14%) |
Sep 04, 2019 | 41.40 | 42.24 | 40.59 | 41.53 | 614,488 | +0.66(+1.61%) |