Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.13 | 50.18 | 49.96 | 50.08 | 33,585 | +0.89(+1.80%) |
Nov 27, 2019 | 49.10 | 49.24 | 49.02 | 49.19 | 25,328 | +0.46(+0.95%) |
Nov 26, 2019 | 48.70 | 48.73 | 48.55 | 48.73 | 162,208 | +0.25(+0.51%) |
Nov 25, 2019 | 48.31 | 48.49 | 48.31 | 48.49 | 101,892 | +0.34(+0.71%) |
Nov 22, 2019 | 48.28 | 48.40 | 48.12 | 48.14 | 40,503 | -0.10(-0.20%) |
Nov 21, 2019 | 48.59 | 48.59 | 48.24 | 48.24 | 119,055 | -0.22(-0.46%) |
Nov 20, 2019 | 48.35 | 48.55 | 48.16 | 48.47 | 76,228 | +0.46(+0.95%) |
Nov 19, 2019 | 48.06 | 48.15 | 47.96 | 48.01 | 13,336 | +0.35(+0.74%) |
Nov 18, 2019 | 47.50 | 47.69 | 47.50 | 47.66 | 15,380 | -0.14(-0.29%) |
Nov 15, 2019 | 47.61 | 47.80 | 47.55 | 47.80 | 19,414 | +0.42(+0.89%) |
Nov 14, 2019 | 47.35 | 47.49 | 47.30 | 47.37 | 20,301 | -0.02(-0.04%) |
Nov 13, 2019 | 47.37 | 47.61 | 47.30 | 47.39 | 56,954 | -0.08(-0.17%) |
Nov 12, 2019 | 47.50 | 47.74 | 47.41 | 47.47 | 107,845 | -0.01(-0.02%) |
Nov 11, 2019 | 47.39 | 47.67 | 47.20 | 47.48 | 35,366 | +0.38(+0.80%) |
Nov 08, 2019 | 47.05 | 47.19 | 47.03 | 47.11 | 71,522 | +0.00(+0.00%) |
Nov 07, 2019 | 46.92 | 47.15 | 46.88 | 47.11 | 466,206 | +0.55(+1.17%) |
Nov 06, 2019 | 46.74 | 46.76 | 46.53 | 46.56 | 36,964 | -0.37(-0.78%) |
Nov 05, 2019 | 47.19 | 47.19 | 46.91 | 46.93 | 20,902 | -0.47(-0.98%) |
Nov 04, 2019 | 47.44 | 47.66 | 47.28 | 47.39 | 33,046 | +0.13(+0.28%) |
Nov 01, 2019 | 47.29 | 47.59 | 47.22 | 47.26 | 69,068 | +0.22(+0.48%) |
Oct 31, 2019 | 46.94 | 47.21 | 46.91 | 47.03 | 23,909 | +0.10(+0.21%) |
Oct 30, 2019 | 46.86 | 46.93 | 46.55 | 46.93 | 33,611 | +0.07(+0.15%) |
Oct 29, 2019 | 46.76 | 46.87 | 46.74 | 46.86 | 8,088 | -0.07(-0.15%) |
Oct 28, 2019 | 46.70 | 46.94 | 46.68 | 46.93 | 19,584 | +0.07(+0.15%) |
Oct 25, 2019 | 46.81 | 46.90 | 46.73 | 46.86 | 11,158 | -0.30(-0.63%) |
Oct 24, 2019 | 47.21 | 47.33 | 46.83 | 47.16 | 76,135 | -0.19(-0.40%) |
Oct 23, 2019 | 47.20 | 47.47 | 46.60 | 47.35 | 26,474 | -1.09(-2.26%) |
Oct 22, 2019 | 48.23 | 48.47 | 48.23 | 48.44 | 39,155 | +0.10(+0.20%) |
Oct 21, 2019 | 48.28 | 48.36 | 48.22 | 48.34 | 12,529 | +0.12(+0.25%) |
Oct 18, 2019 | 48.19 | 48.28 | 47.93 | 48.22 | 75,428 | +0.09(+0.20%) |
Oct 17, 2019 | 48.12 | 48.17 | 47.94 | 48.13 | 23,401 | +0.30(+0.62%) |
Oct 16, 2019 | 47.62 | 47.86 | 47.50 | 47.83 | 44,455 | +0.42(+0.88%) |
Oct 15, 2019 | 47.19 | 47.54 | 47.19 | 47.41 | 27,744 | +0.21(+0.45%) |
Oct 14, 2019 | 47.28 | 47.37 | 47.20 | 47.20 | 16,578 | -0.04(-0.09%) |
Oct 11, 2019 | 47.28 | 47.44 | 47.25 | 47.25 | 36,040 | +0.30(+0.65%) |
Oct 10, 2019 | 46.82 | 47.11 | 46.82 | 46.94 | 2,777 | +0.02(+0.04%) |
Oct 09, 2019 | 47.06 | 47.20 | 46.93 | 46.93 | 26,805 | +0.00(+0.00%) |
Oct 08, 2019 | 47.17 | 47.28 | 46.91 | 46.93 | 37,104 | -0.17(-0.36%) |
Oct 07, 2019 | 47.00 | 47.25 | 46.98 | 47.10 | 56,442 | +0.02(+0.04%) |
Oct 04, 2019 | 47.08 | 47.12 | 47.01 | 47.08 | 154,649 | +0.55(+1.17%) |
Oct 03, 2019 | 46.34 | 46.60 | 46.33 | 46.53 | 15,140 | +0.23(+0.50%) |
Oct 02, 2019 | 46.44 | 46.50 | 46.09 | 46.30 | 89,619 | -0.39(-0.83%) |
Oct 01, 2019 | 46.64 | 46.72 | 46.55 | 46.68 | 21,513 | +0.20(+0.42%) |
Sep 30, 2019 | 46.55 | 46.66 | 46.48 | 46.49 | 8,640 | +0.17(+0.37%) |
Sep 27, 2019 | 46.59 | 46.59 | 46.29 | 46.32 | 7,252 | -0.22(-0.48%) |
Sep 26, 2019 | 46.64 | 46.76 | 46.49 | 46.54 | 33,976 | +0.01(+0.02%) |
Sep 25, 2019 | 46.60 | 46.60 | 46.42 | 46.53 | 10,434 | -0.07(-0.15%) |
Sep 24, 2019 | 46.86 | 46.87 | 46.60 | 46.60 | 41,061 | -0.12(-0.25%) |
Sep 23, 2019 | 46.64 | 46.77 | 46.49 | 46.72 | 5,432 | +0.42(+0.91%) |
Sep 20, 2019 | 46.96 | 46.96 | 46.25 | 46.30 | 29,568 | -0.16(-0.35%) |
Sep 19, 2019 | 46.59 | 46.63 | 46.46 | 46.46 | 15,742 | +0.07(+0.14%) |
Sep 18, 2019 | 46.59 | 46.62 | 46.27 | 46.39 | 19,700 | -0.96(-2.03%) |
Sep 17, 2019 | 47.06 | 47.36 | 46.94 | 47.36 | 26,319 | +0.31(+0.67%) |
Sep 16, 2019 | 47.04 | 47.19 | 47.01 | 47.04 | 22,689 | -0.28(-0.59%) |
Sep 13, 2019 | 47.49 | 47.55 | 47.23 | 47.32 | 205,641 | -0.78(-1.62%) |
Sep 12, 2019 | 48.02 | 48.27 | 47.93 | 48.10 | 55,409 | -0.20(-0.41%) |
Sep 11, 2019 | 47.98 | 48.30 | 47.97 | 48.30 | 83,748 | -0.77(-1.57%) |
Sep 10, 2019 | 48.91 | 49.09 | 48.76 | 49.07 | 76,539 | -0.01(-0.02%) |
Sep 09, 2019 | 49.27 | 49.35 | 49.08 | 49.08 | 14,996 | -0.13(-0.27%) |
Sep 06, 2019 | 49.23 | 49.52 | 49.21 | 49.21 | 19,749 | +0.77(+1.60%) |
Sep 05, 2019 | 48.40 | 48.60 | 48.27 | 48.44 | 20,738 | +0.46(+0.97%) |
Sep 04, 2019 | 47.77 | 47.98 | 47.63 | 47.97 | 45,868 | +0.82(+1.75%) |