Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.72 | 55.36 | 53.72 | 55.32 | 613,125 | +0.72(+1.32%) |
Nov 27, 2019 | 53.58 | 54.78 | 53.07 | 54.60 | 767,762 | +1.35(+2.54%) |
Nov 26, 2019 | 54.04 | 54.46 | 53.07 | 53.25 | 1,043,360 | -1.26(-2.31%) |
Nov 25, 2019 | 53.55 | 54.81 | 53.11 | 54.50 | 931,032 | +1.60(+3.03%) |
Nov 22, 2019 | 53.25 | 53.35 | 52.27 | 52.90 | 685,888 | +0.00(+0.00%) |
Nov 21, 2019 | 52.91 | 53.62 | 52.73 | 52.90 | 627,553 | -0.14(-0.26%) |
Nov 20, 2019 | 53.26 | 54.01 | 52.50 | 53.04 | 738,210 | -1.07(-1.97%) |
Nov 19, 2019 | 53.50 | 54.27 | 52.95 | 54.10 | 922,467 | +1.07(+2.01%) |
Nov 18, 2019 | 53.23 | 53.23 | 51.48 | 53.04 | 1,038,225 | -0.56(-1.05%) |
Nov 15, 2019 | 54.32 | 55.57 | 52.87 | 53.60 | 1,028,372 | +0.48(+0.90%) |
Nov 14, 2019 | 55.05 | 55.05 | 52.69 | 53.12 | 972,929 | -1.36(-2.50%) |
Nov 13, 2019 | 58.88 | 59.74 | 54.02 | 54.49 | 2,503,026 | -1.91(-3.38%) |
Nov 12, 2019 | 56.39 | 56.70 | 55.35 | 56.39 | 1,237,178 | -0.29(-0.52%) |
Nov 11, 2019 | 55.28 | 56.80 | 55.21 | 56.69 | 658,341 | +0.29(+0.52%) |
Nov 08, 2019 | 55.93 | 56.97 | 55.75 | 56.39 | 625,579 | +0.33(+0.59%) |
Nov 07, 2019 | 55.71 | 56.91 | 55.46 | 56.06 | 752,856 | +1.00(+1.81%) |
Nov 06, 2019 | 55.59 | 55.74 | 54.30 | 55.07 | 769,487 | -0.47(-0.84%) |
Nov 05, 2019 | 54.34 | 55.74 | 54.34 | 55.54 | 5,123,619 | +1.08(+1.99%) |
Nov 04, 2019 | 52.51 | 54.49 | 52.31 | 54.45 | 1,285,204 | +2.88(+5.58%) |
Nov 01, 2019 | 49.67 | 51.66 | 49.14 | 51.57 | 1,088,220 | +2.28(+4.63%) |
Oct 31, 2019 | 49.10 | 49.40 | 48.04 | 49.29 | 538,214 | +0.30(+0.62%) |
Oct 30, 2019 | 49.53 | 49.79 | 48.27 | 48.99 | 603,356 | -0.54(-1.09%) |
Oct 29, 2019 | 50.54 | 50.99 | 49.43 | 49.53 | 680,051 | -1.47(-2.87%) |
Oct 28, 2019 | 51.12 | 51.34 | 49.11 | 50.99 | 1,255,847 | +0.52(+1.03%) |
Oct 25, 2019 | 49.77 | 51.11 | 49.67 | 50.47 | 726,710 | +0.29(+0.59%) |
Oct 24, 2019 | 50.76 | 50.80 | 49.30 | 50.18 | 725,508 | -0.43(-0.86%) |
Oct 23, 2019 | 50.18 | 50.88 | 49.79 | 50.61 | 450,667 | +0.21(+0.41%) |
Oct 22, 2019 | 50.75 | 51.39 | 49.98 | 50.40 | 422,167 | -0.29(-0.56%) |
Oct 21, 2019 | 49.78 | 50.88 | 49.78 | 50.69 | 666,320 | +0.71(+1.42%) |
Oct 18, 2019 | 51.77 | 51.77 | 49.88 | 49.98 | 479,476 | -1.68(-3.26%) |
Oct 17, 2019 | 51.97 | 52.37 | 51.46 | 51.66 | 557,630 | -0.06(-0.12%) |
Oct 16, 2019 | 50.06 | 51.99 | 50.06 | 51.72 | 789,767 | +1.25(+2.47%) |
Oct 15, 2019 | 49.77 | 50.64 | 49.35 | 50.47 | 4,715,912 | +1.26(+2.55%) |
Oct 14, 2019 | 49.54 | 49.99 | 48.70 | 49.21 | 505,933 | -0.50(-1.01%) |
Oct 11, 2019 | 50.12 | 51.05 | 49.69 | 49.72 | 675,510 | +0.86(+1.76%) |
Oct 10, 2019 | 48.48 | 49.54 | 48.34 | 48.86 | 657,508 | +0.26(+0.54%) |
Oct 09, 2019 | 48.29 | 48.95 | 47.50 | 48.60 | 533,934 | +0.88(+1.85%) |
Oct 08, 2019 | 48.34 | 49.20 | 47.64 | 47.71 | 623,070 | -1.66(-3.36%) |
Oct 07, 2019 | 49.79 | 50.47 | 48.50 | 49.37 | 486,766 | -0.44(-0.89%) |
Oct 04, 2019 | 50.18 | 50.61 | 49.54 | 49.81 | 356,320 | -0.27(-0.54%) |
Oct 03, 2019 | 48.30 | 50.77 | 47.80 | 50.08 | 1,272,205 | +1.99(+4.13%) |
Oct 02, 2019 | 48.86 | 48.86 | 47.37 | 48.09 | 1,058,641 | -1.47(-2.97%) |
Oct 01, 2019 | 48.80 | 50.35 | 48.80 | 49.57 | 1,001,984 | +0.81(+1.65%) |
Sep 30, 2019 | 48.89 | 49.73 | 48.43 | 48.76 | 1,265,122 | +0.85(+1.77%) |
Sep 27, 2019 | 51.81 | 52.59 | 46.00 | 47.91 | 3,152,575 | -3.42(-6.66%) |
Sep 26, 2019 | 52.52 | 52.52 | 50.97 | 51.33 | 718,009 | -0.93(-1.78%) |
Sep 25, 2019 | 51.02 | 52.61 | 51.02 | 52.26 | 629,620 | +0.82(+1.60%) |
Sep 24, 2019 | 53.84 | 54.30 | 50.84 | 51.43 | 1,357,806 | -2.33(-4.34%) |
Sep 23, 2019 | 54.23 | 55.15 | 53.62 | 53.77 | 1,086,214 | -1.07(-1.95%) |
Sep 20, 2019 | 54.96 | 54.96 | 53.97 | 54.83 | 1,276,759 | +0.83(+1.54%) |
Sep 19, 2019 | 54.15 | 54.93 | 53.90 | 54.00 | 833,534 | -0.42(-0.76%) |
Sep 18, 2019 | 54.48 | 55.25 | 53.84 | 54.42 | 697,378 | -0.35(-0.63%) |
Sep 17, 2019 | 53.06 | 55.18 | 52.52 | 54.76 | 2,089,078 | +1.29(+2.42%) |
Sep 16, 2019 | 51.64 | 53.53 | 51.45 | 53.47 | 918,296 | +1.02(+1.95%) |
Sep 13, 2019 | 51.94 | 52.85 | 51.94 | 52.45 | 713,333 | +0.70(+1.36%) |
Sep 12, 2019 | 51.94 | 53.02 | 50.73 | 51.75 | 1,315,466 | +0.32(+0.62%) |
Sep 11, 2019 | 50.70 | 51.58 | 49.51 | 51.42 | 1,289,741 | +1.21(+2.42%) |
Sep 10, 2019 | 50.05 | 50.25 | 48.67 | 50.21 | 1,168,578 | +0.14(+0.28%) |
Sep 09, 2019 | 49.90 | 51.17 | 49.65 | 50.07 | 881,890 | +0.22(+0.43%) |
Sep 06, 2019 | 49.98 | 50.81 | 49.27 | 49.86 | 458,489 | +0.08(+0.16%) |
Sep 05, 2019 | 49.00 | 50.86 | 48.93 | 49.78 | 952,299 | +1.47(+3.05%) |
Sep 04, 2019 | 48.98 | 49.49 | 48.06 | 48.30 | 657,135 | +0.13(+0.27%) |