Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.76 | 54.85 | 54.66 | 54.66 | 81,021 | -0.26(-0.48%) |
Nov 27, 2019 | 54.82 | 54.92 | 54.72 | 54.92 | 208,282 | +0.26(+0.47%) |
Nov 26, 2019 | 54.71 | 54.78 | 54.60 | 54.67 | 279,401 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,590 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.22 | 53.75 | 53.95 | 420,248 | -0.01(-0.02%) |
Nov 21, 2019 | 54.09 | 54.15 | 53.81 | 53.96 | 693,278 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.16 | 422,470 | -0.32(-0.59%) |
Nov 19, 2019 | 54.67 | 54.67 | 54.26 | 54.48 | 503,053 | +0.07(+0.13%) |
Nov 18, 2019 | 54.28 | 54.52 | 54.06 | 54.41 | 389,374 | +0.11(+0.21%) |
Nov 15, 2019 | 54.08 | 54.30 | 54.01 | 54.30 | 257,386 | +0.55(+1.02%) |
Nov 14, 2019 | 53.60 | 53.78 | 53.49 | 53.75 | 297,209 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.84 | 53.53 | 53.83 | 257,869 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.94 | 53.56 | 53.74 | 373,660 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.52 | 244,431 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.58 | 53.05 | 53.58 | 341,272 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.27 | 699,842 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.87 | 306,948 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.84 | 52.96 | 283,530 | +0.04(+0.08%) |
Nov 04, 2019 | 52.86 | 52.96 | 52.77 | 52.92 | 260,259 | +0.45(+0.85%) |
Nov 01, 2019 | 52.02 | 52.47 | 51.95 | 52.47 | 405,107 | +0.66(+1.27%) |
Oct 31, 2019 | 51.99 | 51.99 | 51.52 | 51.81 | 310,148 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.43 | 51.85 | 451,138 | +0.25(+0.49%) |
Oct 29, 2019 | 52.08 | 52.09 | 51.55 | 51.60 | 380,232 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,164 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.46 | 247,156 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,225 | +0.50(+1.00%) |
Oct 23, 2019 | 50.01 | 50.35 | 50.01 | 50.35 | 202,848 | +0.12(+0.24%) |
Oct 22, 2019 | 50.86 | 50.99 | 50.20 | 50.22 | 215,468 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.78 | 50.40 | 50.76 | 378,976 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.72 | 49.86 | 50.23 | 286,439 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.09 | 50.54 | 50.78 | 343,273 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.96 | 50.64 | 50.81 | 2,108,352 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.69 | 51.23 | 284,311 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.59 | 283,141 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.60 | 648,990 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,269 | +0.35(+0.70%) |
Oct 09, 2019 | 49.40 | 49.78 | 49.34 | 49.55 | 351,633 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.91 | 556,368 | -0.92(-1.85%) |
Oct 07, 2019 | 49.84 | 50.23 | 49.80 | 49.84 | 170,902 | -0.12(-0.24%) |
Oct 04, 2019 | 49.50 | 50.00 | 49.45 | 49.96 | 307,718 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.16 | 1,173,400 | +0.66(+1.36%) |
Oct 02, 2019 | 49.06 | 49.06 | 48.19 | 48.50 | 748,610 | -0.88(-1.79%) |
Oct 01, 2019 | 50.17 | 50.44 | 49.38 | 49.39 | 564,658 | -0.52(-1.04%) |
Sep 30, 2019 | 49.64 | 50.00 | 49.55 | 49.90 | 309,363 | +0.46(+0.93%) |
Sep 27, 2019 | 50.19 | 50.21 | 49.07 | 49.45 | 700,140 | -0.73(-1.46%) |
Sep 26, 2019 | 50.21 | 50.32 | 49.80 | 50.18 | 468,799 | -0.06(-0.11%) |
Sep 25, 2019 | 49.46 | 50.37 | 49.04 | 50.23 | 500,128 | +0.66(+1.34%) |
Sep 24, 2019 | 50.55 | 50.68 | 49.39 | 49.57 | 715,035 | -0.68(-1.36%) |
Sep 23, 2019 | 50.11 | 50.43 | 50.02 | 50.25 | 965,062 | +0.12(+0.23%) |
Sep 20, 2019 | 50.75 | 50.81 | 49.95 | 50.14 | 424,839 | -0.50(-0.98%) |
Sep 19, 2019 | 50.62 | 51.03 | 50.53 | 50.63 | 388,027 | +0.15(+0.29%) |
Sep 18, 2019 | 50.30 | 50.51 | 49.85 | 50.49 | 355,581 | +0.08(+0.15%) |
Sep 17, 2019 | 50.23 | 50.42 | 50.10 | 50.41 | 129,539 | +0.18(+0.36%) |
Sep 16, 2019 | 49.90 | 50.30 | 49.78 | 50.23 | 209,807 | -0.07(-0.14%) |
Sep 13, 2019 | 50.46 | 50.51 | 50.23 | 50.30 | 237,434 | -0.31(-0.62%) |
Sep 12, 2019 | 50.79 | 51.01 | 50.44 | 50.61 | 487,356 | +0.13(+0.25%) |
Sep 11, 2019 | 49.92 | 50.49 | 49.92 | 50.48 | 877,761 | +0.61(+1.22%) |
Sep 10, 2019 | 49.59 | 49.88 | 49.31 | 49.88 | 390,057 | +0.00(+0.00%) |
Sep 09, 2019 | 50.17 | 50.20 | 49.61 | 49.88 | 561,674 | -0.16(-0.33%) |
Sep 06, 2019 | 50.22 | 50.22 | 49.95 | 50.04 | 355,946 | -0.12(-0.23%) |
Sep 05, 2019 | 49.74 | 50.30 | 49.74 | 50.16 | 1,058,228 | +1.03(+2.10%) |
Sep 04, 2019 | 48.81 | 49.16 | 48.81 | 49.12 | 210,127 | +0.80(+1.65%) |