Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.35 | 54.38 | 53.50 | 53.74 | 122,600 | -0.80(-1.47%) |
Nov 27, 2019 | 54.50 | 55.27 | 54.34 | 54.54 | 210,400 | +0.04(+0.07%) |
Nov 26, 2019 | 54.02 | 55.15 | 53.62 | 54.50 | 233,289 | +0.52(+0.96%) |
Nov 25, 2019 | 53.60 | 55.02 | 53.47 | 53.98 | 201,115 | +0.51(+0.96%) |
Nov 22, 2019 | 54.13 | 54.74 | 53.40 | 53.47 | 197,700 | -0.48(-0.90%) |
Nov 21, 2019 | 54.79 | 54.85 | 53.75 | 53.95 | 283,909 | -0.57(-1.05%) |
Nov 20, 2019 | 54.01 | 54.84 | 53.78 | 54.52 | 355,887 | +0.21(+0.39%) |
Nov 19, 2019 | 54.50 | 54.90 | 54.21 | 54.31 | 183,716 | -0.20(-0.37%) |
Nov 18, 2019 | 55.45 | 55.67 | 54.21 | 54.51 | 225,529 | -0.77(-1.39%) |
Nov 15, 2019 | 55.02 | 55.68 | 54.39 | 55.28 | 214,600 | +0.32(+0.58%) |
Nov 14, 2019 | 55.39 | 55.53 | 54.68 | 54.96 | 189,827 | -0.39(-0.70%) |
Nov 13, 2019 | 55.90 | 56.11 | 54.67 | 55.35 | 286,115 | -0.60(-1.07%) |
Nov 12, 2019 | 55.41 | 56.50 | 54.68 | 55.95 | 335,268 | +0.88(+1.60%) |
Nov 11, 2019 | 55.53 | 55.66 | 54.66 | 55.07 | 199,573 | -0.27(-0.49%) |
Nov 08, 2019 | 55.68 | 55.82 | 55.10 | 55.34 | 292,300 | -0.51(-0.91%) |
Nov 07, 2019 | 53.81 | 55.96 | 52.60 | 55.85 | 384,056 | +2.49(+4.67%) |
Nov 06, 2019 | 51.38 | 53.96 | 51.16 | 53.36 | 540,872 | +1.89(+3.67%) |
Nov 05, 2019 | 51.96 | 52.78 | 49.87 | 51.47 | 626,100 | +2.60(+5.32%) |
Nov 04, 2019 | 52.17 | 52.55 | 48.77 | 48.87 | 692,465 | -2.84(-5.49%) |
Nov 01, 2019 | 52.80 | 53.15 | 51.33 | 51.71 | 275,900 | -0.55(-1.05%) |
Oct 31, 2019 | 52.16 | 52.70 | 51.34 | 52.26 | 369,064 | +0.19(+0.36%) |
Oct 30, 2019 | 51.14 | 52.20 | 51.13 | 52.07 | 288,531 | +1.02(+2.00%) |
Oct 29, 2019 | 50.50 | 51.62 | 50.11 | 51.05 | 306,876 | +0.55(+1.09%) |
Oct 28, 2019 | 50.45 | 51.28 | 50.07 | 50.50 | 229,371 | +0.02(+0.04%) |
Oct 25, 2019 | 50.88 | 51.40 | 50.19 | 50.48 | 229,100 | -0.55(-1.08%) |
Oct 24, 2019 | 50.26 | 51.34 | 49.72 | 51.03 | 247,744 | +0.77(+1.53%) |
Oct 23, 2019 | 49.39 | 50.85 | 49.27 | 50.26 | 275,501 | +0.74(+1.49%) |
Oct 22, 2019 | 51.21 | 53.88 | 49.26 | 49.52 | 826,963 | -0.15(-0.30%) |
Oct 21, 2019 | 49.88 | 50.22 | 49.43 | 49.67 | 258,344 | +0.08(+0.16%) |
Oct 18, 2019 | 49.87 | 50.10 | 48.30 | 49.59 | 235,800 | -0.46(-0.92%) |
Oct 17, 2019 | 48.45 | 50.07 | 48.18 | 50.05 | 310,739 | +1.61(+3.32%) |
Oct 16, 2019 | 47.86 | 49.15 | 47.73 | 48.44 | 242,572 | +0.31(+0.65%) |
Oct 15, 2019 | 47.31 | 48.59 | 46.99 | 48.12 | 312,108 | +1.09(+2.32%) |
Oct 14, 2019 | 46.68 | 47.44 | 45.90 | 47.03 | 387,572 | +0.17(+0.37%) |
Oct 11, 2019 | 46.77 | 47.40 | 45.75 | 46.86 | 336,300 | +0.61(+1.32%) |
Oct 10, 2019 | 46.29 | 46.53 | 44.46 | 46.25 | 608,157 | -0.10(-0.22%) |
Oct 09, 2019 | 47.48 | 48.12 | 45.55 | 46.35 | 422,450 | -0.92(-1.95%) |
Oct 08, 2019 | 49.32 | 49.65 | 47.22 | 47.27 | 401,454 | -2.37(-4.77%) |
Oct 07, 2019 | 49.47 | 50.45 | 49.20 | 49.64 | 319,301 | -0.08(-0.16%) |
Oct 04, 2019 | 49.94 | 50.93 | 49.34 | 49.72 | 449,100 | -0.16(-0.32%) |
Oct 03, 2019 | 49.11 | 50.25 | 48.68 | 49.88 | 213,567 | +0.68(+1.38%) |
Oct 02, 2019 | 49.34 | 49.72 | 48.70 | 49.20 | 244,920 | -0.39(-0.79%) |
Oct 01, 2019 | 49.87 | 50.32 | 49.26 | 49.59 | 328,662 | -0.18(-0.36%) |
Sep 30, 2019 | 48.80 | 50.12 | 48.43 | 49.77 | 376,588 | +1.19(+2.45%) |
Sep 27, 2019 | 49.04 | 50.16 | 48.04 | 48.58 | 421,100 | -0.28(-0.57%) |
Sep 26, 2019 | 48.68 | 49.49 | 48.68 | 48.86 | 252,380 | +0.09(+0.18%) |
Sep 25, 2019 | 48.26 | 49.03 | 47.63 | 48.77 | 528,018 | +0.46(+0.95%) |
Sep 24, 2019 | 49.64 | 50.17 | 48.11 | 48.31 | 217,762 | -1.03(-2.09%) |
Sep 23, 2019 | 49.84 | 50.47 | 49.24 | 49.34 | 148,816 | -0.27(-0.54%) |
Sep 20, 2019 | 48.71 | 49.86 | 48.52 | 49.61 | 666,700 | +0.88(+1.81%) |
Sep 19, 2019 | 50.22 | 50.60 | 48.49 | 48.73 | 293,481 | -1.24(-2.48%) |
Sep 18, 2019 | 51.40 | 51.63 | 48.14 | 49.97 | 481,331 | -1.60(-3.10%) |
Sep 17, 2019 | 51.76 | 52.37 | 51.47 | 51.57 | 854,543 | -0.14(-0.27%) |
Sep 16, 2019 | 51.09 | 52.42 | 50.90 | 51.71 | 243,830 | +0.41(+0.80%) |
Sep 13, 2019 | 50.65 | 51.41 | 50.43 | 51.30 | 236,900 | +0.84(+1.66%) |
Sep 12, 2019 | 50.90 | 51.12 | 50.05 | 50.46 | 332,177 | +0.03(+0.06%) |
Sep 11, 2019 | 49.97 | 51.13 | 49.73 | 50.43 | 544,977 | +0.61(+1.22%) |
Sep 10, 2019 | 49.83 | 50.38 | 48.92 | 49.82 | 428,808 | -0.35(-0.70%) |
Sep 09, 2019 | 50.28 | 50.60 | 49.51 | 50.17 | 230,477 | +0.06(+0.12%) |
Sep 06, 2019 | 49.96 | 50.73 | 49.55 | 50.11 | 183,600 | +0.45(+0.91%) |
Sep 05, 2019 | 48.83 | 50.21 | 48.35 | 49.66 | 288,585 | +1.01(+2.08%) |
Sep 04, 2019 | 48.99 | 49.26 | 48.03 | 48.65 | 320,068 | +0.24(+0.50%) |