Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.49 | 52.65 | 52.17 | 52.25 | 264,465 | -0.28(-0.53%) |
Nov 27, 2019 | 52.11 | 52.62 | 51.92 | 52.53 | 457,571 | +0.59(+1.13%) |
Nov 26, 2019 | 50.79 | 51.94 | 50.79 | 51.94 | 504,504 | +0.91(+1.78%) |
Nov 25, 2019 | 50.69 | 51.34 | 50.31 | 51.04 | 306,809 | +0.54(+1.06%) |
Nov 22, 2019 | 50.52 | 50.78 | 50.34 | 50.50 | 238,748 | +0.24(+0.48%) |
Nov 21, 2019 | 50.66 | 50.86 | 50.24 | 50.26 | 365,192 | -0.30(-0.60%) |
Nov 20, 2019 | 50.84 | 51.19 | 50.49 | 50.56 | 458,590 | -0.17(-0.34%) |
Nov 19, 2019 | 50.81 | 51.01 | 50.59 | 50.73 | 385,173 | +0.15(+0.29%) |
Nov 18, 2019 | 50.85 | 50.85 | 50.28 | 50.59 | 252,855 | -0.25(-0.49%) |
Nov 15, 2019 | 51.03 | 51.13 | 50.79 | 50.84 | 347,870 | -0.15(-0.29%) |
Nov 14, 2019 | 50.63 | 50.98 | 50.53 | 50.98 | 307,923 | +0.16(+0.31%) |
Nov 13, 2019 | 50.29 | 50.84 | 50.09 | 50.83 | 314,265 | +0.54(+1.08%) |
Nov 12, 2019 | 50.66 | 50.84 | 50.06 | 50.28 | 290,080 | -0.50(-0.99%) |
Nov 11, 2019 | 50.61 | 51.18 | 50.61 | 50.79 | 404,039 | +0.08(+0.15%) |
Nov 08, 2019 | 49.97 | 50.71 | 49.85 | 50.71 | 441,817 | +0.91(+1.82%) |
Nov 07, 2019 | 50.12 | 50.15 | 49.46 | 49.80 | 396,047 | -0.19(-0.38%) |
Nov 06, 2019 | 49.95 | 50.21 | 49.71 | 49.99 | 355,426 | +0.05(+0.10%) |
Nov 05, 2019 | 49.86 | 50.10 | 49.70 | 49.94 | 408,929 | +0.25(+0.50%) |
Nov 04, 2019 | 49.75 | 50.01 | 49.31 | 49.69 | 426,812 | +0.15(+0.31%) |
Nov 01, 2019 | 49.79 | 49.91 | 49.25 | 49.54 | 382,196 | +0.09(+0.19%) |
Oct 31, 2019 | 49.97 | 50.11 | 49.33 | 49.44 | 1,178,615 | -0.57(-1.15%) |
Oct 30, 2019 | 49.88 | 50.14 | 49.64 | 50.02 | 319,394 | +0.03(+0.05%) |
Oct 29, 2019 | 50.18 | 50.44 | 49.97 | 49.99 | 397,801 | -0.33(-0.66%) |
Oct 28, 2019 | 50.24 | 50.62 | 50.19 | 50.33 | 326,786 | +0.31(+0.62%) |
Oct 25, 2019 | 49.60 | 50.30 | 49.57 | 50.02 | 319,527 | +0.48(+0.97%) |
Oct 24, 2019 | 49.99 | 50.05 | 49.17 | 49.54 | 345,137 | -0.45(-0.89%) |
Oct 23, 2019 | 49.99 | 50.31 | 49.81 | 49.98 | 410,230 | -0.01(-0.02%) |
Oct 22, 2019 | 49.50 | 50.57 | 49.40 | 49.99 | 463,080 | +0.33(+0.67%) |
Oct 21, 2019 | 50.51 | 51.03 | 49.49 | 49.66 | 807,631 | -0.05(-0.10%) |
Oct 18, 2019 | 49.07 | 49.82 | 48.43 | 49.71 | 638,938 | +0.64(+1.31%) |
Oct 17, 2019 | 49.31 | 50.71 | 48.94 | 49.07 | 774,177 | -0.87(-1.73%) |
Oct 16, 2019 | 49.46 | 49.98 | 49.31 | 49.93 | 567,424 | +0.65(+1.32%) |
Oct 15, 2019 | 49.67 | 49.73 | 49.13 | 49.28 | 439,472 | -0.27(-0.54%) |
Oct 14, 2019 | 50.08 | 50.08 | 49.44 | 49.55 | 343,428 | -0.48(-0.96%) |
Oct 11, 2019 | 49.30 | 50.41 | 49.06 | 50.03 | 783,531 | +1.25(+2.56%) |
Oct 10, 2019 | 48.33 | 48.85 | 48.18 | 48.77 | 417,489 | +0.39(+0.81%) |
Oct 09, 2019 | 48.22 | 48.54 | 47.90 | 48.38 | 422,684 | +0.73(+1.53%) |
Oct 08, 2019 | 47.98 | 48.05 | 47.45 | 47.65 | 762,134 | -0.87(-1.78%) |
Oct 07, 2019 | 48.69 | 48.89 | 48.13 | 48.52 | 324,940 | -0.26(-0.53%) |
Oct 04, 2019 | 47.99 | 49.00 | 47.88 | 48.77 | 520,020 | +0.87(+1.82%) |
Oct 03, 2019 | 48.41 | 48.41 | 47.23 | 47.90 | 633,644 | -0.77(-1.58%) |
Oct 02, 2019 | 49.31 | 49.43 | 48.35 | 48.67 | 789,817 | -1.02(-2.05%) |
Oct 01, 2019 | 50.17 | 50.36 | 49.35 | 49.69 | 559,986 | -0.19(-0.38%) |
Sep 30, 2019 | 49.96 | 50.33 | 49.78 | 49.88 | 338,404 | -0.10(-0.21%) |
Sep 27, 2019 | 50.20 | 50.43 | 49.78 | 49.98 | 256,509 | +0.08(+0.15%) |
Sep 26, 2019 | 50.05 | 50.17 | 49.64 | 49.91 | 235,953 | -0.06(-0.12%) |
Sep 25, 2019 | 49.36 | 50.03 | 49.36 | 49.97 | 465,853 | +0.67(+1.36%) |
Sep 24, 2019 | 49.73 | 50.00 | 49.25 | 49.30 | 457,713 | -0.19(-0.38%) |
Sep 23, 2019 | 49.43 | 50.30 | 49.38 | 49.49 | 736,290 | -0.19(-0.38%) |
Sep 20, 2019 | 49.90 | 50.33 | 49.67 | 49.67 | 987,991 | -0.10(-0.21%) |
Sep 19, 2019 | 50.62 | 50.63 | 49.62 | 49.78 | 444,367 | -0.69(-1.36%) |
Sep 18, 2019 | 50.21 | 50.62 | 50.21 | 50.46 | 393,590 | +0.20(+0.39%) |
Sep 17, 2019 | 49.55 | 50.28 | 49.09 | 50.27 | 358,593 | +0.65(+1.31%) |
Sep 16, 2019 | 50.41 | 50.45 | 49.37 | 49.61 | 324,375 | -1.19(-2.34%) |
Sep 13, 2019 | 51.10 | 51.28 | 50.67 | 50.80 | 406,353 | -0.05(-0.10%) |
Sep 12, 2019 | 51.10 | 51.46 | 50.69 | 50.86 | 534,165 | -0.18(-0.35%) |
Sep 11, 2019 | 49.70 | 51.04 | 49.29 | 51.04 | 629,578 | +1.47(+2.97%) |
Sep 10, 2019 | 48.74 | 49.59 | 48.41 | 49.56 | 511,767 | +0.75(+1.55%) |
Sep 09, 2019 | 49.40 | 49.40 | 48.34 | 48.81 | 665,778 | -0.44(-0.89%) |
Sep 06, 2019 | 49.17 | 49.35 | 48.81 | 49.25 | 477,307 | +0.35(+0.72%) |
Sep 05, 2019 | 49.30 | 49.43 | 48.68 | 48.89 | 488,061 | +0.09(+0.19%) |
Sep 04, 2019 | 48.71 | 48.89 | 48.38 | 48.80 | 220,601 | +0.59(+1.23%) |