Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.06 | 54.11 | 52.73 | 52.84 | 120,320 | -1.67(-3.07%) |
Nov 27, 2019 | 53.63 | 54.61 | 53.63 | 54.51 | 155,613 | +0.81(+1.50%) |
Nov 26, 2019 | 53.51 | 54.07 | 53.09 | 53.70 | 340,881 | -0.10(-0.18%) |
Nov 25, 2019 | 52.24 | 54.04 | 52.07 | 53.80 | 208,626 | +1.79(+3.44%) |
Nov 22, 2019 | 52.19 | 52.23 | 51.25 | 52.01 | 166,496 | +0.41(+0.80%) |
Nov 21, 2019 | 52.11 | 52.11 | 51.30 | 51.60 | 178,441 | -0.31(-0.61%) |
Nov 20, 2019 | 52.02 | 52.62 | 51.30 | 51.91 | 285,085 | -0.55(-1.05%) |
Nov 19, 2019 | 52.22 | 52.72 | 51.49 | 52.46 | 223,692 | +0.77(+1.48%) |
Nov 18, 2019 | 51.99 | 51.99 | 51.00 | 51.70 | 161,319 | -0.67(-1.28%) |
Nov 15, 2019 | 51.65 | 52.48 | 51.06 | 52.37 | 197,110 | +1.21(+2.36%) |
Nov 14, 2019 | 50.82 | 51.53 | 50.42 | 51.16 | 193,915 | +0.19(+0.37%) |
Nov 13, 2019 | 50.78 | 51.18 | 50.60 | 50.97 | 189,224 | -0.49(-0.96%) |
Nov 12, 2019 | 51.61 | 52.42 | 51.21 | 51.46 | 155,129 | -0.11(-0.21%) |
Nov 11, 2019 | 51.37 | 52.16 | 51.18 | 51.57 | 149,316 | -0.42(-0.81%) |
Nov 08, 2019 | 51.47 | 52.22 | 51.11 | 51.99 | 187,041 | +0.24(+0.46%) |
Nov 07, 2019 | 51.69 | 52.10 | 50.93 | 51.76 | 353,488 | +0.60(+1.17%) |
Nov 06, 2019 | 52.80 | 52.80 | 50.82 | 51.16 | 280,393 | -1.92(-3.61%) |
Nov 05, 2019 | 53.83 | 54.80 | 53.05 | 53.07 | 314,974 | -0.16(-0.30%) |
Nov 04, 2019 | 52.26 | 53.30 | 51.89 | 53.23 | 376,474 | +1.22(+2.34%) |
Nov 01, 2019 | 50.82 | 52.36 | 50.68 | 52.01 | 410,799 | +1.59(+3.16%) |
Oct 31, 2019 | 49.91 | 52.13 | 49.81 | 50.42 | 687,662 | +0.15(+0.29%) |
Oct 30, 2019 | 46.96 | 50.82 | 45.25 | 50.27 | 1,383,669 | -4.21(-7.72%) |
Oct 29, 2019 | 55.22 | 55.86 | 54.26 | 54.48 | 372,688 | -0.90(-1.63%) |
Oct 28, 2019 | 54.13 | 55.41 | 54.13 | 55.38 | 216,333 | +1.39(+2.57%) |
Oct 25, 2019 | 53.56 | 54.35 | 53.56 | 54.00 | 244,099 | +0.19(+0.35%) |
Oct 24, 2019 | 54.82 | 55.06 | 53.23 | 53.81 | 148,485 | -0.86(-1.56%) |
Oct 23, 2019 | 54.39 | 54.98 | 54.06 | 54.67 | 287,865 | +0.38(+0.71%) |
Oct 22, 2019 | 52.88 | 54.32 | 52.19 | 54.28 | 334,746 | +1.22(+2.30%) |
Oct 21, 2019 | 53.51 | 54.31 | 52.87 | 53.06 | 224,489 | +0.57(+1.09%) |
Oct 18, 2019 | 51.88 | 52.96 | 51.88 | 52.49 | 177,887 | +0.28(+0.53%) |
Oct 17, 2019 | 52.42 | 52.72 | 51.71 | 52.22 | 189,781 | +0.21(+0.40%) |
Oct 16, 2019 | 51.72 | 52.45 | 51.44 | 52.01 | 171,923 | +0.37(+0.72%) |
Oct 15, 2019 | 50.79 | 52.33 | 50.62 | 51.64 | 178,929 | +0.86(+1.68%) |
Oct 14, 2019 | 50.59 | 50.91 | 49.66 | 50.78 | 123,580 | +0.07(+0.14%) |
Oct 11, 2019 | 49.70 | 51.45 | 49.70 | 50.71 | 332,280 | +2.00(+4.10%) |
Oct 10, 2019 | 49.09 | 49.95 | 48.30 | 48.72 | 300,736 | -0.13(-0.26%) |
Oct 09, 2019 | 49.01 | 49.30 | 48.28 | 48.85 | 367,069 | +0.37(+0.77%) |
Oct 08, 2019 | 50.74 | 50.74 | 48.42 | 48.47 | 596,744 | -2.81(-5.48%) |
Oct 07, 2019 | 51.16 | 51.98 | 50.69 | 51.28 | 292,012 | +0.07(+0.13%) |
Oct 04, 2019 | 51.03 | 51.29 | 50.03 | 51.22 | 279,494 | -0.26(-0.50%) |
Oct 03, 2019 | 50.65 | 51.54 | 49.64 | 51.47 | 167,764 | +0.39(+0.77%) |
Oct 02, 2019 | 51.24 | 51.36 | 49.88 | 51.08 | 270,271 | -0.69(-1.33%) |
Oct 01, 2019 | 52.85 | 54.02 | 51.60 | 51.77 | 213,165 | -0.68(-1.29%) |
Sep 30, 2019 | 52.49 | 52.87 | 52.03 | 52.44 | 187,517 | +0.36(+0.70%) |
Sep 27, 2019 | 52.73 | 53.35 | 51.64 | 52.08 | 183,990 | -0.34(-0.66%) |
Sep 26, 2019 | 52.22 | 52.85 | 51.74 | 52.42 | 193,722 | +0.09(+0.17%) |
Sep 25, 2019 | 50.04 | 52.57 | 50.04 | 52.34 | 298,307 | +1.95(+3.86%) |
Sep 24, 2019 | 50.16 | 50.74 | 49.92 | 50.39 | 288,754 | +0.25(+0.49%) |
Sep 23, 2019 | 49.61 | 50.19 | 48.83 | 50.14 | 431,603 | +0.12(+0.24%) |
Sep 20, 2019 | 51.86 | 52.01 | 49.99 | 50.03 | 482,605 | -1.83(-3.53%) |
Sep 19, 2019 | 52.27 | 52.67 | 51.83 | 51.85 | 270,907 | -0.29(-0.55%) |
Sep 18, 2019 | 52.61 | 52.66 | 51.61 | 52.14 | 320,340 | -0.55(-1.04%) |
Sep 17, 2019 | 52.57 | 53.16 | 51.68 | 52.69 | 275,696 | -0.54(-1.02%) |
Sep 16, 2019 | 52.27 | 53.49 | 52.25 | 53.23 | 200,729 | +0.63(+1.20%) |
Sep 13, 2019 | 53.17 | 53.68 | 52.35 | 52.60 | 253,998 | -0.02(-0.04%) |
Sep 12, 2019 | 52.55 | 52.97 | 51.11 | 52.62 | 251,916 | +0.49(+0.94%) |
Sep 11, 2019 | 50.93 | 52.15 | 50.19 | 52.13 | 342,933 | +1.32(+2.59%) |
Sep 10, 2019 | 48.26 | 50.84 | 48.26 | 50.81 | 300,863 | +2.62(+5.44%) |
Sep 09, 2019 | 47.61 | 48.24 | 47.07 | 48.19 | 416,585 | +0.69(+1.45%) |
Sep 06, 2019 | 47.34 | 47.70 | 47.01 | 47.50 | 254,711 | +0.32(+0.69%) |
Sep 05, 2019 | 46.34 | 47.79 | 45.95 | 47.18 | 458,679 | +1.69(+3.71%) |
Sep 04, 2019 | 44.91 | 45.72 | 44.91 | 45.49 | 405,967 | +1.29(+2.91%) |