Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.34 | 53.53 | 53.22 | 53.30 | 70,874 | -0.45(-0.85%) |
Nov 27, 2019 | 53.54 | 53.84 | 53.44 | 53.76 | 290,030 | +0.80(+1.51%) |
Nov 26, 2019 | 53.12 | 53.14 | 52.79 | 52.96 | 124,128 | -0.37(-0.70%) |
Nov 25, 2019 | 53.13 | 53.36 | 53.00 | 53.33 | 206,924 | +1.12(+2.15%) |
Nov 22, 2019 | 52.17 | 52.39 | 52.00 | 52.20 | 96,152 | +0.50(+0.98%) |
Nov 21, 2019 | 51.93 | 51.94 | 51.47 | 51.70 | 97,654 | +0.17(+0.32%) |
Nov 20, 2019 | 52.01 | 52.06 | 51.53 | 51.53 | 216,832 | -0.73(-1.39%) |
Nov 19, 2019 | 52.62 | 52.65 | 52.20 | 52.26 | 88,912 | +0.02(+0.03%) |
Nov 18, 2019 | 52.58 | 52.59 | 52.08 | 52.25 | 119,410 | -0.53(-1.00%) |
Nov 15, 2019 | 52.88 | 52.90 | 52.58 | 52.78 | 98,692 | -0.01(-0.02%) |
Nov 14, 2019 | 52.96 | 52.99 | 52.53 | 52.78 | 113,253 | -0.04(-0.08%) |
Nov 13, 2019 | 53.36 | 53.45 | 52.72 | 52.82 | 145,685 | -0.85(-1.59%) |
Nov 12, 2019 | 53.43 | 53.85 | 53.43 | 53.68 | 132,011 | +0.66(+1.25%) |
Nov 11, 2019 | 53.43 | 53.78 | 52.34 | 53.02 | 297,681 | -0.46(-0.87%) |
Nov 08, 2019 | 53.15 | 53.49 | 53.02 | 53.48 | 251,085 | +0.13(+0.25%) |
Nov 07, 2019 | 53.31 | 53.50 | 53.23 | 53.35 | 127,003 | +0.83(+1.57%) |
Nov 06, 2019 | 52.91 | 52.92 | 52.41 | 52.52 | 208,403 | -0.24(-0.45%) |
Nov 05, 2019 | 52.78 | 52.87 | 52.63 | 52.76 | 97,143 | +0.37(+0.71%) |
Nov 04, 2019 | 52.35 | 52.52 | 52.22 | 52.39 | 101,120 | +0.74(+1.44%) |
Nov 01, 2019 | 51.78 | 51.97 | 51.59 | 51.64 | 95,548 | +0.02(+0.03%) |
Oct 31, 2019 | 51.53 | 51.63 | 51.22 | 51.63 | 162,994 | -0.42(-0.81%) |
Oct 30, 2019 | 52.20 | 52.20 | 51.58 | 52.05 | 109,835 | -0.31(-0.60%) |
Oct 29, 2019 | 52.15 | 52.71 | 52.14 | 52.36 | 201,198 | +0.65(+1.26%) |
Oct 28, 2019 | 51.02 | 52.01 | 50.99 | 51.71 | 151,245 | +0.21(+0.40%) |
Oct 25, 2019 | 51.88 | 51.94 | 51.30 | 51.50 | 259,310 | +2.51(+5.13%) |
Oct 24, 2019 | 49.10 | 49.22 | 48.56 | 48.99 | 148,528 | -0.41(-0.82%) |
Oct 23, 2019 | 49.10 | 49.40 | 49.05 | 49.39 | 253,313 | +0.31(+0.64%) |
Oct 22, 2019 | 48.89 | 49.43 | 48.83 | 49.08 | 273,908 | +0.14(+0.29%) |
Oct 21, 2019 | 48.87 | 48.97 | 48.62 | 48.94 | 172,889 | -0.19(-0.39%) |
Oct 18, 2019 | 48.77 | 49.15 | 48.77 | 49.13 | 445,326 | +0.04(+0.08%) |
Oct 17, 2019 | 49.20 | 49.26 | 48.83 | 49.09 | 144,995 | -0.20(-0.40%) |
Oct 16, 2019 | 49.61 | 49.83 | 49.15 | 49.29 | 201,787 | -0.71(-1.42%) |
Oct 15, 2019 | 49.84 | 50.61 | 49.50 | 50.00 | 196,300 | +0.41(+0.82%) |
Oct 14, 2019 | 49.35 | 49.82 | 49.25 | 49.59 | 196,363 | +0.91(+1.87%) |
Oct 11, 2019 | 48.43 | 48.86 | 48.29 | 48.68 | 283,862 | +1.16(+2.44%) |
Oct 10, 2019 | 48.67 | 49.17 | 47.46 | 47.52 | 379,721 | -1.15(-2.36%) |
Oct 09, 2019 | 48.91 | 48.91 | 48.60 | 48.67 | 115,894 | +0.36(+0.74%) |
Oct 08, 2019 | 48.41 | 48.63 | 48.22 | 48.32 | 137,182 | -0.93(-1.90%) |
Oct 07, 2019 | 49.10 | 49.54 | 49.02 | 49.25 | 112,923 | -0.31(-0.63%) |
Oct 04, 2019 | 49.30 | 49.61 | 49.01 | 49.57 | 150,941 | +0.56(+1.15%) |
Oct 03, 2019 | 48.96 | 49.23 | 48.53 | 49.01 | 191,396 | +0.21(+0.44%) |
Oct 02, 2019 | 48.90 | 48.93 | 48.57 | 48.79 | 176,786 | -1.12(-2.25%) |
Oct 01, 2019 | 50.58 | 50.74 | 49.69 | 49.91 | 193,931 | -0.65(-1.28%) |
Sep 30, 2019 | 50.55 | 50.91 | 50.43 | 50.56 | 141,833 | +1.03(+2.07%) |
Sep 27, 2019 | 49.70 | 49.78 | 49.28 | 49.53 | 110,919 | +0.13(+0.26%) |
Sep 26, 2019 | 49.48 | 49.60 | 49.11 | 49.40 | 132,924 | +0.41(+0.84%) |
Sep 25, 2019 | 48.78 | 49.15 | 48.48 | 48.99 | 207,751 | -0.69(-1.38%) |
Sep 24, 2019 | 50.19 | 50.19 | 49.52 | 49.68 | 129,184 | -0.37(-0.74%) |
Sep 23, 2019 | 50.27 | 50.27 | 49.81 | 50.05 | 131,263 | -0.50(-0.99%) |
Sep 20, 2019 | 51.60 | 51.65 | 50.54 | 50.55 | 155,485 | -0.16(-0.32%) |
Sep 19, 2019 | 50.96 | 50.99 | 50.65 | 50.71 | 146,325 | -0.09(-0.17%) |
Sep 18, 2019 | 50.48 | 50.95 | 50.42 | 50.80 | 134,905 | +0.09(+0.18%) |
Sep 17, 2019 | 50.11 | 50.72 | 50.11 | 50.71 | 149,050 | -0.25(-0.49%) |
Sep 16, 2019 | 51.30 | 51.42 | 50.87 | 50.96 | 154,248 | -1.11(-2.14%) |
Sep 13, 2019 | 51.78 | 52.30 | 51.77 | 52.08 | 149,914 | +0.95(+1.86%) |
Sep 12, 2019 | 51.23 | 51.30 | 50.72 | 51.13 | 151,905 | -0.77(-1.48%) |
Sep 11, 2019 | 51.81 | 52.00 | 51.54 | 51.89 | 257,651 | +0.73(+1.42%) |
Sep 10, 2019 | 50.76 | 51.17 | 50.37 | 51.17 | 151,335 | +1.30(+2.61%) |
Sep 09, 2019 | 49.39 | 49.90 | 49.23 | 49.87 | 107,807 | +0.99(+2.02%) |
Sep 06, 2019 | 48.81 | 49.08 | 48.75 | 48.88 | 100,644 | +0.44(+0.92%) |
Sep 05, 2019 | 48.31 | 48.52 | 48.22 | 48.44 | 144,518 | +0.36(+0.74%) |
Sep 04, 2019 | 47.68 | 48.09 | 47.55 | 48.08 | 196,952 | +0.72(+1.52%) |