Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.69 | 48.78 | 48.22 | 48.56 | 50,790 | -0.24(-0.49%) |
Nov 27, 2019 | 48.76 | 48.95 | 48.75 | 48.80 | 14,003 | -0.32(-0.64%) |
Nov 26, 2019 | 49.18 | 49.18 | 49.12 | 49.12 | 5,131 | +0.54(+1.12%) |
Nov 25, 2019 | 48.62 | 48.68 | 48.55 | 48.58 | 4,008 | +0.28(+0.59%) |
Nov 22, 2019 | 48.24 | 48.48 | 48.19 | 48.29 | 15,048 | +0.15(+0.31%) |
Nov 21, 2019 | 48.11 | 48.31 | 47.81 | 48.14 | 31,341 | -0.60(-1.23%) |
Nov 20, 2019 | 48.25 | 48.74 | 48.25 | 48.74 | 6,813 | +0.96(+2.01%) |
Nov 19, 2019 | 47.36 | 47.84 | 47.36 | 47.78 | 6,132 | +0.78(+1.66%) |
Nov 18, 2019 | 47.21 | 47.37 | 47.00 | 47.00 | 30,570 | +0.16(+0.34%) |
Nov 15, 2019 | 46.65 | 46.93 | 46.62 | 46.84 | 38,249 | -0.08(-0.16%) |
Nov 14, 2019 | 46.92 | 47.12 | 46.75 | 46.92 | 46,833 | +0.92(+2.00%) |
Nov 13, 2019 | 46.25 | 46.25 | 45.98 | 46.00 | 4,619 | +0.58(+1.27%) |
Nov 12, 2019 | 45.18 | 45.42 | 45.06 | 45.42 | 9,363 | +0.39(+0.87%) |
Nov 11, 2019 | 45.38 | 45.38 | 44.85 | 45.03 | 55,342 | +0.08(+0.17%) |
Nov 08, 2019 | 45.20 | 45.57 | 44.95 | 44.95 | 42,638 | -0.45(-0.98%) |
Nov 07, 2019 | 45.93 | 45.93 | 44.68 | 45.40 | 129,950 | -1.66(-3.53%) |
Nov 06, 2019 | 47.03 | 47.20 | 46.63 | 47.06 | 14,787 | +0.56(+1.21%) |
Nov 05, 2019 | 46.55 | 46.56 | 46.26 | 46.50 | 8,427 | -1.08(-2.26%) |
Nov 04, 2019 | 47.73 | 47.81 | 47.54 | 47.58 | 22,976 | -1.31(-2.67%) |
Nov 01, 2019 | 49.06 | 49.06 | 48.36 | 48.88 | 96,982 | -0.28(-0.58%) |
Oct 31, 2019 | 48.65 | 49.49 | 48.65 | 49.16 | 112,700 | +1.26(+2.64%) |
Oct 30, 2019 | 46.88 | 47.90 | 46.88 | 47.90 | 21,616 | +1.27(+2.72%) |
Oct 29, 2019 | 47.03 | 47.03 | 46.46 | 46.63 | 39,796 | +0.16(+0.34%) |
Oct 28, 2019 | 46.67 | 46.67 | 46.26 | 46.47 | 61,356 | -0.85(-1.80%) |
Oct 25, 2019 | 47.77 | 47.90 | 47.28 | 47.32 | 16,721 | -0.44(-0.93%) |
Oct 24, 2019 | 48.14 | 48.37 | 47.77 | 47.77 | 14,601 | -0.23(-0.48%) |
Oct 23, 2019 | 48.39 | 48.49 | 48.00 | 48.00 | 9,472 | +0.09(+0.18%) |
Oct 22, 2019 | 47.98 | 48.09 | 47.61 | 47.91 | 22,953 | +0.57(+1.20%) |
Oct 21, 2019 | 47.42 | 47.67 | 47.16 | 47.34 | 13,817 | -0.73(-1.52%) |
Oct 18, 2019 | 48.15 | 48.43 | 48.07 | 48.07 | 5,434 | -0.01(-0.02%) |
Oct 17, 2019 | 48.11 | 48.58 | 48.08 | 48.08 | 8,034 | -0.20(-0.42%) |
Oct 16, 2019 | 48.15 | 48.36 | 48.01 | 48.28 | 32,119 | +0.14(+0.29%) |
Oct 15, 2019 | 48.87 | 49.00 | 48.15 | 48.15 | 11,556 | -1.26(-2.56%) |
Oct 14, 2019 | 49.41 | 49.42 | 49.08 | 49.41 | 40,141 | +0.69(+1.41%) |
Oct 11, 2019 | 49.04 | 49.15 | 48.22 | 48.72 | 104,715 | -1.17(-2.35%) |
Oct 10, 2019 | 50.58 | 50.60 | 49.73 | 49.89 | 117,200 | -1.56(-3.04%) |
Oct 09, 2019 | 51.71 | 51.71 | 51.18 | 51.46 | 29,968 | -0.61(-1.17%) |
Oct 08, 2019 | 52.55 | 52.60 | 51.78 | 52.06 | 21,463 | +0.25(+0.49%) |
Oct 07, 2019 | 52.04 | 52.23 | 51.77 | 51.81 | 8,187 | -0.83(-1.58%) |
Oct 04, 2019 | 52.19 | 52.64 | 52.14 | 52.64 | 137,113 | +0.72(+1.40%) |
Oct 03, 2019 | 51.23 | 52.36 | 51.21 | 51.92 | 54,843 | +0.92(+1.81%) |
Oct 02, 2019 | 50.89 | 51.40 | 50.78 | 51.00 | 217,869 | +0.22(+0.43%) |
Oct 01, 2019 | 49.37 | 51.24 | 49.29 | 50.78 | 111,786 | +0.33(+0.64%) |
Sep 30, 2019 | 49.61 | 50.45 | 49.59 | 50.45 | 215,984 | +0.23(+0.46%) |
Sep 27, 2019 | 49.96 | 51.56 | 49.96 | 50.22 | 40,130 | +0.26(+0.52%) |
Sep 26, 2019 | 49.93 | 50.24 | 49.93 | 49.96 | 7,672 | +0.66(+1.34%) |
Sep 25, 2019 | 50.63 | 50.71 | 49.14 | 49.30 | 77,696 | -1.58(-3.11%) |
Sep 24, 2019 | 50.06 | 50.88 | 50.04 | 50.88 | 66,104 | +1.24(+2.50%) |
Sep 23, 2019 | 49.90 | 50.53 | 49.55 | 49.64 | 21,544 | -0.01(-0.01%) |
Sep 20, 2019 | 48.90 | 49.76 | 48.68 | 49.65 | 18,014 | +1.26(+2.60%) |
Sep 19, 2019 | 48.90 | 48.90 | 48.39 | 48.39 | 31,100 | +0.25(+0.52%) |
Sep 18, 2019 | 48.34 | 48.82 | 48.13 | 48.14 | 56,680 | +0.40(+0.84%) |
Sep 17, 2019 | 47.20 | 48.02 | 47.12 | 47.74 | 71,854 | +0.58(+1.24%) |
Sep 16, 2019 | 46.90 | 47.30 | 46.39 | 47.16 | 75,914 | +1.12(+2.43%) |
Sep 13, 2019 | 47.20 | 47.44 | 46.01 | 46.04 | 219,112 | -2.03(-4.22%) |
Sep 12, 2019 | 49.46 | 49.57 | 47.86 | 48.07 | 27,497 | -0.70(-1.43%) |
Sep 11, 2019 | 48.69 | 49.11 | 48.69 | 48.76 | 33,635 | -0.08(-0.16%) |
Sep 10, 2019 | 50.59 | 50.59 | 48.84 | 48.84 | 29,978 | -1.85(-3.64%) |
Sep 09, 2019 | 51.13 | 51.22 | 50.66 | 50.69 | 24,781 | -1.83(-3.48%) |
Sep 06, 2019 | 52.16 | 52.66 | 52.11 | 52.52 | 64,309 | +0.65(+1.25%) |
Sep 05, 2019 | 52.46 | 52.52 | 51.30 | 51.87 | 144,691 | -1.87(-3.48%) |
Sep 04, 2019 | 53.21 | 53.88 | 53.18 | 53.74 | 19,621 | +0.20(+0.37%) |