Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.97 | 51.21 | 50.92 | 51.18 | 371,936 | +0.39(+0.76%) |
Nov 27, 2019 | 50.68 | 50.86 | 50.52 | 50.80 | 924,495 | +0.08(+0.15%) |
Nov 26, 2019 | 50.64 | 50.92 | 50.58 | 50.72 | 853,133 | +0.32(+0.63%) |
Nov 25, 2019 | 50.19 | 50.44 | 50.13 | 50.40 | 1,391,274 | +0.32(+0.64%) |
Nov 22, 2019 | 50.17 | 50.25 | 50.02 | 50.08 | 561,973 | +0.02(+0.03%) |
Nov 21, 2019 | 50.20 | 50.37 | 49.93 | 50.06 | 772,772 | -0.52(-1.02%) |
Nov 20, 2019 | 50.41 | 50.66 | 50.38 | 50.58 | 936,194 | -0.20(-0.39%) |
Nov 19, 2019 | 50.98 | 51.03 | 50.72 | 50.78 | 722,830 | -0.11(-0.22%) |
Nov 18, 2019 | 50.99 | 51.22 | 50.83 | 50.89 | 792,841 | +0.10(+0.20%) |
Nov 15, 2019 | 50.54 | 50.90 | 50.48 | 50.79 | 750,266 | -0.23(-0.46%) |
Nov 14, 2019 | 50.93 | 51.15 | 50.89 | 51.02 | 1,268,537 | -0.34(-0.67%) |
Nov 13, 2019 | 51.17 | 51.40 | 51.04 | 51.36 | 759,583 | +0.50(+0.98%) |
Nov 12, 2019 | 51.11 | 51.16 | 50.76 | 50.86 | 953,712 | -0.36(-0.71%) |
Nov 11, 2019 | 51.11 | 51.26 | 50.97 | 51.23 | 669,872 | -0.36(-0.70%) |
Nov 08, 2019 | 51.72 | 51.89 | 51.40 | 51.59 | 796,061 | +0.25(+0.49%) |
Nov 07, 2019 | 51.68 | 51.70 | 51.27 | 51.34 | 705,910 | -0.62(-1.19%) |
Nov 06, 2019 | 52.11 | 52.16 | 51.87 | 51.96 | 702,609 | +0.82(+1.60%) |
Nov 05, 2019 | 50.98 | 51.18 | 50.87 | 51.14 | 918,026 | +0.40(+0.78%) |
Nov 04, 2019 | 51.23 | 51.34 | 50.65 | 50.74 | 813,066 | -0.66(-1.29%) |
Nov 01, 2019 | 51.99 | 52.01 | 51.29 | 51.41 | 770,955 | -0.31(-0.60%) |
Oct 31, 2019 | 51.60 | 51.72 | 51.31 | 51.72 | 657,951 | +0.35(+0.67%) |
Oct 30, 2019 | 51.25 | 51.41 | 51.02 | 51.37 | 890,553 | +0.77(+1.52%) |
Oct 29, 2019 | 50.34 | 50.80 | 50.25 | 50.60 | 745,279 | +0.28(+0.56%) |
Oct 28, 2019 | 50.47 | 50.61 | 50.21 | 50.32 | 818,568 | -0.33(-0.66%) |
Oct 25, 2019 | 50.79 | 50.99 | 50.63 | 50.65 | 714,249 | -0.37(-0.72%) |
Oct 24, 2019 | 50.66 | 51.12 | 50.64 | 51.02 | 1,481,069 | +0.55(+1.10%) |
Oct 23, 2019 | 50.43 | 50.60 | 50.23 | 50.47 | 1,007,797 | -0.06(-0.12%) |
Oct 22, 2019 | 50.76 | 50.97 | 50.35 | 50.53 | 1,807,477 | -0.05(-0.10%) |
Oct 21, 2019 | 50.62 | 50.93 | 50.51 | 50.58 | 905,560 | -0.73(-1.41%) |
Oct 18, 2019 | 50.98 | 51.36 | 50.88 | 51.30 | 663,541 | +0.09(+0.17%) |
Oct 17, 2019 | 51.54 | 51.56 | 51.17 | 51.22 | 865,685 | +0.50(+0.99%) |
Oct 16, 2019 | 50.69 | 50.84 | 50.39 | 50.71 | 796,634 | +0.87(+1.75%) |
Oct 15, 2019 | 49.77 | 49.98 | 49.68 | 49.84 | 1,266,374 | -0.30(-0.60%) |
Oct 14, 2019 | 50.20 | 50.32 | 49.96 | 50.14 | 844,860 | -0.37(-0.73%) |
Oct 11, 2019 | 50.42 | 50.69 | 50.30 | 50.51 | 964,512 | -0.12(-0.24%) |
Oct 10, 2019 | 50.27 | 50.74 | 50.18 | 50.63 | 731,843 | -0.20(-0.39%) |
Oct 09, 2019 | 50.74 | 50.92 | 50.54 | 50.82 | 723,309 | +0.35(+0.69%) |
Oct 08, 2019 | 50.94 | 51.03 | 50.47 | 50.47 | 911,143 | -0.50(-0.97%) |
Oct 07, 2019 | 50.90 | 51.24 | 50.86 | 50.97 | 751,186 | +0.01(+0.02%) |
Oct 04, 2019 | 50.32 | 50.96 | 50.32 | 50.96 | 1,191,002 | +0.23(+0.45%) |
Oct 03, 2019 | 50.47 | 50.91 | 50.46 | 50.73 | 1,536,551 | +0.26(+0.52%) |
Oct 02, 2019 | 50.90 | 51.03 | 50.26 | 50.47 | 1,381,605 | -0.96(-1.88%) |
Oct 01, 2019 | 51.19 | 51.52 | 50.93 | 51.43 | 2,377,419 | +0.11(+0.22%) |
Sep 30, 2019 | 51.27 | 51.71 | 51.25 | 51.32 | 1,024,873 | -0.29(-0.56%) |
Sep 27, 2019 | 51.80 | 51.81 | 51.44 | 51.61 | 814,846 | -0.21(-0.41%) |
Sep 26, 2019 | 51.65 | 51.90 | 51.63 | 51.82 | 758,258 | +0.42(+0.81%) |
Sep 25, 2019 | 51.49 | 51.57 | 51.14 | 51.40 | 1,125,328 | -0.65(-1.25%) |
Sep 24, 2019 | 51.82 | 52.27 | 51.80 | 52.05 | 750,469 | +0.52(+1.01%) |
Sep 23, 2019 | 51.74 | 51.86 | 51.50 | 51.53 | 687,735 | +0.32(+0.63%) |
Sep 20, 2019 | 51.64 | 51.96 | 51.16 | 51.21 | 1,253,070 | -1.27(-2.42%) |
Sep 19, 2019 | 52.42 | 52.69 | 52.39 | 52.48 | 729,961 | -0.03(-0.06%) |
Sep 18, 2019 | 52.35 | 52.57 | 52.24 | 52.52 | 1,003,514 | +0.05(+0.10%) |
Sep 17, 2019 | 52.01 | 52.64 | 51.99 | 52.46 | 1,142,668 | +0.85(+1.64%) |
Sep 16, 2019 | 51.88 | 51.90 | 51.38 | 51.62 | 1,028,782 | -0.59(-1.13%) |
Sep 13, 2019 | 52.12 | 52.41 | 52.09 | 52.21 | 621,850 | -0.45(-0.86%) |
Sep 12, 2019 | 52.30 | 52.81 | 52.28 | 52.66 | 739,995 | +0.11(+0.21%) |
Sep 11, 2019 | 51.92 | 52.55 | 51.92 | 52.55 | 784,716 | +0.01(+0.02%) |
Sep 10, 2019 | 52.36 | 52.57 | 52.19 | 52.54 | 923,421 | -1.02(-1.90%) |
Sep 09, 2019 | 53.89 | 53.92 | 53.38 | 53.56 | 940,687 | -0.98(-1.80%) |
Sep 06, 2019 | 54.53 | 54.73 | 54.47 | 54.54 | 509,659 | +0.11(+0.20%) |
Sep 05, 2019 | 54.97 | 54.99 | 54.41 | 54.43 | 763,343 | -0.93(-1.68%) |
Sep 04, 2019 | 54.91 | 55.37 | 54.85 | 55.36 | 555,728 | +0.44(+0.81%) |