Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.77 | 47.83 | 47.71 | 47.79 | 93,467 | +0.14(+0.30%) |
Nov 27, 2019 | 47.65 | 47.79 | 47.64 | 47.64 | 123,010 | -0.10(-0.20%) |
Nov 26, 2019 | 47.73 | 47.85 | 47.69 | 47.74 | 165,972 | -0.07(-0.14%) |
Nov 25, 2019 | 48.00 | 48.02 | 47.80 | 47.80 | 206,316 | -0.35(-0.73%) |
Nov 22, 2019 | 48.25 | 48.32 | 48.14 | 48.16 | 127,952 | -0.20(-0.41%) |
Nov 21, 2019 | 48.22 | 48.43 | 48.22 | 48.36 | 73,042 | -0.07(-0.14%) |
Nov 20, 2019 | 48.18 | 48.50 | 48.14 | 48.42 | 136,358 | +0.36(+0.76%) |
Nov 19, 2019 | 47.79 | 48.13 | 47.79 | 48.06 | 171,877 | +0.16(+0.33%) |
Nov 18, 2019 | 47.98 | 48.00 | 47.88 | 47.90 | 156,291 | -0.06(-0.12%) |
Nov 15, 2019 | 48.15 | 48.19 | 47.96 | 47.96 | 228,253 | -0.38(-0.79%) |
Nov 14, 2019 | 48.39 | 48.52 | 48.32 | 48.34 | 170,560 | +0.00(+0.00%) |
Nov 13, 2019 | 48.69 | 48.69 | 48.31 | 48.34 | 236,098 | -0.16(-0.33%) |
Nov 12, 2019 | 48.48 | 48.60 | 48.37 | 48.50 | 299,802 | +0.00(+0.00%) |
Nov 11, 2019 | 48.76 | 48.80 | 48.46 | 48.50 | 148,812 | -0.04(-0.08%) |
Nov 08, 2019 | 48.46 | 48.69 | 48.46 | 48.54 | 202,179 | +0.04(+0.08%) |
Nov 07, 2019 | 48.61 | 48.61 | 48.35 | 48.50 | 522,621 | -0.41(-0.84%) |
Nov 06, 2019 | 48.89 | 49.04 | 48.84 | 48.91 | 327,029 | +0.02(+0.04%) |
Nov 05, 2019 | 48.84 | 48.95 | 48.78 | 48.89 | 408,003 | -0.08(-0.16%) |
Nov 04, 2019 | 48.91 | 49.04 | 48.86 | 48.96 | 382,486 | -0.22(-0.44%) |
Nov 01, 2019 | 49.44 | 49.46 | 49.16 | 49.18 | 326,766 | -0.49(-1.00%) |
Oct 31, 2019 | 49.46 | 49.92 | 49.46 | 49.68 | 221,610 | +0.25(+0.50%) |
Oct 30, 2019 | 49.60 | 49.77 | 49.39 | 49.43 | 161,170 | -0.17(-0.35%) |
Oct 29, 2019 | 49.66 | 49.69 | 49.47 | 49.60 | 214,768 | -0.02(-0.04%) |
Oct 28, 2019 | 49.62 | 49.71 | 49.45 | 49.62 | 166,447 | -0.24(-0.48%) |
Oct 25, 2019 | 50.19 | 50.19 | 49.73 | 49.86 | 346,427 | -0.27(-0.53%) |
Oct 24, 2019 | 49.95 | 50.29 | 49.92 | 50.12 | 116,630 | +0.07(+0.13%) |
Oct 23, 2019 | 50.07 | 50.22 | 49.94 | 50.06 | 162,930 | -0.06(-0.11%) |
Oct 22, 2019 | 50.02 | 50.13 | 49.84 | 50.12 | 157,566 | +0.07(+0.13%) |
Oct 21, 2019 | 50.09 | 50.21 | 50.03 | 50.05 | 107,681 | -0.12(-0.25%) |
Oct 18, 2019 | 49.80 | 50.17 | 49.73 | 50.17 | 305,213 | +0.49(+0.98%) |
Oct 17, 2019 | 49.61 | 49.80 | 49.54 | 49.69 | 188,782 | -0.03(-0.06%) |
Oct 16, 2019 | 49.75 | 49.85 | 49.65 | 49.72 | 199,631 | +0.03(+0.06%) |
Oct 15, 2019 | 49.90 | 49.94 | 49.52 | 49.69 | 317,377 | -0.45(-0.89%) |
Oct 14, 2019 | 50.18 | 50.21 | 49.98 | 50.13 | 429,198 | +0.05(+0.09%) |
Oct 11, 2019 | 50.14 | 50.18 | 49.72 | 50.09 | 767,607 | -0.57(-1.13%) |
Oct 10, 2019 | 51.02 | 51.04 | 50.49 | 50.66 | 354,954 | -0.34(-0.67%) |
Oct 09, 2019 | 50.97 | 51.16 | 50.82 | 51.00 | 601,262 | -0.30(-0.59%) |
Oct 08, 2019 | 51.12 | 51.37 | 50.85 | 51.30 | 518,119 | +0.56(+1.11%) |
Oct 07, 2019 | 50.70 | 50.81 | 50.39 | 50.74 | 303,085 | +0.21(+0.41%) |
Oct 04, 2019 | 51.08 | 51.11 | 50.51 | 50.53 | 378,494 | -0.70(-1.37%) |
Oct 03, 2019 | 51.57 | 52.16 | 51.24 | 51.24 | 792,202 | -0.28(-0.54%) |
Oct 02, 2019 | 50.87 | 51.69 | 50.86 | 51.51 | 559,754 | +0.96(+1.90%) |
Oct 01, 2019 | 49.78 | 50.58 | 49.69 | 50.55 | 371,053 | +0.66(+1.32%) |
Sep 30, 2019 | 50.01 | 50.01 | 49.77 | 49.90 | 400,526 | -0.20(-0.40%) |
Sep 27, 2019 | 49.83 | 50.29 | 49.74 | 50.10 | 213,533 | +0.15(+0.30%) |
Sep 26, 2019 | 49.73 | 50.11 | 49.73 | 49.94 | 179,809 | +0.16(+0.32%) |
Sep 25, 2019 | 50.03 | 50.19 | 49.69 | 49.78 | 294,837 | -0.31(-0.61%) |
Sep 24, 2019 | 49.62 | 50.28 | 49.61 | 50.09 | 459,568 | +0.27(+0.55%) |
Sep 23, 2019 | 50.02 | 50.06 | 49.72 | 49.81 | 171,372 | -0.04(-0.08%) |
Sep 20, 2019 | 49.46 | 49.87 | 49.38 | 49.85 | 649,438 | +0.29(+0.59%) |
Sep 19, 2019 | 49.38 | 49.60 | 49.23 | 49.56 | 220,345 | +0.12(+0.25%) |
Sep 18, 2019 | 49.58 | 49.89 | 49.43 | 49.44 | 338,189 | -0.06(-0.11%) |
Sep 17, 2019 | 49.67 | 49.72 | 49.49 | 49.49 | 164,897 | -0.07(-0.13%) |
Sep 16, 2019 | 49.52 | 49.63 | 49.39 | 49.56 | 220,435 | +0.25(+0.50%) |
Sep 13, 2019 | 49.26 | 49.33 | 49.20 | 49.31 | 364,715 | -0.05(-0.10%) |
Sep 12, 2019 | 49.29 | 49.51 | 49.16 | 49.36 | 500,983 | -0.11(-0.23%) |
Sep 11, 2019 | 49.83 | 49.90 | 49.46 | 49.47 | 235,128 | -0.40(-0.80%) |
Sep 10, 2019 | 50.11 | 50.22 | 49.87 | 49.87 | 277,788 | -0.13(-0.27%) |
Sep 09, 2019 | 49.99 | 50.14 | 49.88 | 50.00 | 243,871 | -0.06(-0.11%) |
Sep 06, 2019 | 50.11 | 50.25 | 49.96 | 50.06 | 601,210 | -0.15(-0.30%) |
Sep 05, 2019 | 50.35 | 50.37 | 49.99 | 50.21 | 700,231 | -0.69(-1.36%) |
Sep 04, 2019 | 50.96 | 51.13 | 50.89 | 50.90 | 182,028 | -0.48(-0.93%) |