Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.54 | 52.77 | 52.14 | 52.22 | 70,400 | -0.25(-0.48%) |
Nov 27, 2019 | 52.34 | 52.80 | 52.24 | 52.47 | 133,000 | +0.24(+0.46%) |
Nov 26, 2019 | 52.34 | 52.79 | 51.85 | 52.23 | 200,228 | -0.01(-0.02%) |
Nov 25, 2019 | 51.95 | 52.68 | 51.84 | 52.24 | 274,128 | +0.42(+0.81%) |
Nov 22, 2019 | 52.15 | 52.23 | 51.78 | 51.82 | 103,400 | -0.03(-0.06%) |
Nov 21, 2019 | 52.46 | 52.46 | 51.76 | 51.85 | 160,536 | -0.42(-0.80%) |
Nov 20, 2019 | 52.39 | 52.91 | 51.96 | 52.27 | 186,227 | -0.25(-0.48%) |
Nov 19, 2019 | 53.07 | 53.27 | 52.50 | 52.52 | 186,701 | -0.49(-0.92%) |
Nov 18, 2019 | 52.90 | 53.13 | 52.56 | 53.01 | 150,547 | +0.01(+0.02%) |
Nov 15, 2019 | 52.77 | 53.19 | 51.92 | 53.00 | 651,500 | +0.60(+1.15%) |
Nov 14, 2019 | 52.20 | 52.79 | 51.83 | 52.40 | 211,057 | +0.11(+0.21%) |
Nov 13, 2019 | 52.17 | 52.86 | 51.51 | 52.29 | 180,593 | -0.11(-0.21%) |
Nov 12, 2019 | 52.42 | 52.87 | 52.24 | 52.40 | 285,225 | +0.17(+0.33%) |
Nov 11, 2019 | 52.44 | 52.51 | 52.03 | 52.23 | 215,069 | -0.56(-1.06%) |
Nov 08, 2019 | 52.91 | 53.28 | 52.23 | 52.79 | 149,200 | -0.16(-0.30%) |
Nov 07, 2019 | 54.03 | 54.13 | 52.83 | 52.95 | 177,147 | -0.75(-1.40%) |
Nov 06, 2019 | 53.09 | 53.81 | 52.45 | 53.70 | 167,356 | +0.55(+1.03%) |
Nov 05, 2019 | 53.74 | 54.26 | 53.11 | 53.15 | 363,649 | -0.34(-0.64%) |
Nov 04, 2019 | 54.54 | 54.54 | 53.41 | 53.49 | 270,012 | -0.81(-1.49%) |
Nov 01, 2019 | 53.32 | 55.16 | 53.28 | 54.30 | 300,000 | +1.07(+2.01%) |
Oct 31, 2019 | 53.96 | 54.33 | 52.90 | 53.23 | 291,688 | -0.94(-1.74%) |
Oct 30, 2019 | 53.98 | 54.76 | 53.48 | 54.17 | 312,388 | +0.29(+0.54%) |
Oct 29, 2019 | 51.55 | 53.93 | 51.39 | 53.88 | 641,047 | +2.63(+5.13%) |
Oct 28, 2019 | 53.12 | 54.59 | 51.20 | 51.25 | 770,465 | -0.17(-0.33%) |
Oct 25, 2019 | 48.00 | 53.97 | 47.61 | 51.42 | 1,010,500 | +6.35(+14.09%) |
Oct 24, 2019 | 45.20 | 45.54 | 44.91 | 45.07 | 549,697 | -0.39(-0.86%) |
Oct 23, 2019 | 45.58 | 45.73 | 45.24 | 45.46 | 100,651 | -0.04(-0.09%) |
Oct 22, 2019 | 45.41 | 45.60 | 45.02 | 45.50 | 154,780 | +0.11(+0.24%) |
Oct 21, 2019 | 45.53 | 45.99 | 45.32 | 45.39 | 147,059 | +0.16(+0.35%) |
Oct 18, 2019 | 44.98 | 45.31 | 44.56 | 45.23 | 158,600 | +0.05(+0.11%) |
Oct 17, 2019 | 45.22 | 45.65 | 45.03 | 45.18 | 140,164 | +0.24(+0.53%) |
Oct 16, 2019 | 44.44 | 45.08 | 44.44 | 44.94 | 123,069 | +0.26(+0.58%) |
Oct 15, 2019 | 44.15 | 44.80 | 44.15 | 44.68 | 128,348 | +0.49(+1.11%) |
Oct 14, 2019 | 44.15 | 44.36 | 44.04 | 44.19 | 104,638 | -0.26(-0.58%) |
Oct 11, 2019 | 44.33 | 45.44 | 44.33 | 44.45 | 138,600 | +0.34(+0.77%) |
Oct 10, 2019 | 44.15 | 44.71 | 44.07 | 44.11 | 142,823 | -0.01(-0.02%) |
Oct 09, 2019 | 44.34 | 44.76 | 44.02 | 44.12 | 82,253 | +0.03(+0.07%) |
Oct 08, 2019 | 43.85 | 44.30 | 43.51 | 44.09 | 208,088 | -0.20(-0.45%) |
Oct 07, 2019 | 44.27 | 44.70 | 44.03 | 44.29 | 123,084 | -0.23(-0.52%) |
Oct 04, 2019 | 44.49 | 45.24 | 43.90 | 44.52 | 144,800 | +0.02(+0.04%) |
Oct 03, 2019 | 44.65 | 44.76 | 43.72 | 44.50 | 261,101 | -0.26(-0.58%) |
Oct 02, 2019 | 45.05 | 45.29 | 44.14 | 44.76 | 528,903 | -0.56(-1.24%) |
Oct 01, 2019 | 46.22 | 46.64 | 45.19 | 45.32 | 239,031 | -0.62(-1.35%) |
Sep 30, 2019 | 46.09 | 46.35 | 45.89 | 45.94 | 247,935 | +0.04(+0.09%) |
Sep 27, 2019 | 46.05 | 46.41 | 45.78 | 45.90 | 144,400 | +0.06(+0.13%) |
Sep 26, 2019 | 46.70 | 46.79 | 45.66 | 45.84 | 94,195 | -0.72(-1.55%) |
Sep 25, 2019 | 45.83 | 46.72 | 45.69 | 46.56 | 159,785 | +0.74(+1.62%) |
Sep 24, 2019 | 46.00 | 46.59 | 45.52 | 45.82 | 214,059 | -0.17(-0.37%) |
Sep 23, 2019 | 46.05 | 46.45 | 45.93 | 45.99 | 79,197 | -0.21(-0.45%) |
Sep 20, 2019 | 46.22 | 46.66 | 45.90 | 46.20 | 359,600 | -0.04(-0.09%) |
Sep 19, 2019 | 46.25 | 47.00 | 46.23 | 46.24 | 209,772 | -0.08(-0.17%) |
Sep 18, 2019 | 46.76 | 47.13 | 46.09 | 46.32 | 179,960 | -0.29(-0.62%) |
Sep 17, 2019 | 46.30 | 47.08 | 45.72 | 46.61 | 220,009 | +0.39(+0.84%) |
Sep 16, 2019 | 46.91 | 47.23 | 46.06 | 46.22 | 243,902 | -0.45(-0.96%) |
Sep 13, 2019 | 44.98 | 47.00 | 44.97 | 46.67 | 548,500 | +1.89(+4.22%) |
Sep 12, 2019 | 43.78 | 45.47 | 43.57 | 44.78 | 323,685 | +1.25(+2.87%) |
Sep 11, 2019 | 42.70 | 43.67 | 42.31 | 43.53 | 174,823 | +0.96(+2.26%) |
Sep 10, 2019 | 41.92 | 42.83 | 41.78 | 42.57 | 99,016 | +0.66(+1.57%) |
Sep 09, 2019 | 40.75 | 42.02 | 40.51 | 41.91 | 192,054 | +1.30(+3.20%) |
Sep 06, 2019 | 40.91 | 40.94 | 40.49 | 40.61 | 151,100 | -0.14(-0.34%) |
Sep 05, 2019 | 40.06 | 41.40 | 39.87 | 40.75 | 138,687 | +1.08(+2.72%) |
Sep 04, 2019 | 39.93 | 39.93 | 39.46 | 39.67 | 194,537 | +0.10(+0.25%) |