Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.50 | 51.65 | 50.61 | 50.77 | 55,924 | -1.02(-1.98%) |
Nov 27, 2019 | 51.95 | 51.96 | 51.26 | 51.80 | 97,063 | +0.18(+0.35%) |
Nov 26, 2019 | 52.07 | 52.11 | 51.38 | 51.62 | 256,972 | -0.46(-0.88%) |
Nov 25, 2019 | 51.34 | 52.33 | 51.09 | 52.08 | 257,334 | +0.78(+1.51%) |
Nov 22, 2019 | 50.17 | 51.38 | 49.90 | 51.30 | 310,199 | +1.31(+2.63%) |
Nov 21, 2019 | 50.32 | 50.32 | 49.40 | 49.99 | 207,308 | -0.12(-0.24%) |
Nov 20, 2019 | 49.92 | 50.68 | 49.78 | 50.11 | 262,569 | -0.13(-0.26%) |
Nov 19, 2019 | 51.21 | 51.21 | 49.93 | 50.24 | 307,978 | -0.63(-1.23%) |
Nov 18, 2019 | 49.80 | 51.00 | 49.71 | 50.86 | 284,090 | +0.56(+1.11%) |
Nov 15, 2019 | 50.16 | 50.67 | 49.90 | 50.31 | 300,845 | +0.55(+1.10%) |
Nov 14, 2019 | 49.10 | 49.99 | 48.70 | 49.76 | 227,480 | +0.67(+1.36%) |
Nov 13, 2019 | 48.82 | 49.38 | 48.42 | 49.09 | 231,996 | -0.23(-0.46%) |
Nov 12, 2019 | 49.51 | 49.73 | 48.31 | 49.32 | 109,398 | -0.03(-0.06%) |
Nov 11, 2019 | 48.82 | 49.35 | 48.66 | 49.35 | 110,306 | +0.14(+0.28%) |
Nov 08, 2019 | 49.36 | 49.69 | 49.06 | 49.21 | 104,204 | +0.01(+0.02%) |
Nov 07, 2019 | 49.30 | 49.87 | 49.00 | 49.20 | 170,523 | +0.39(+0.79%) |
Nov 06, 2019 | 49.28 | 49.28 | 48.20 | 48.82 | 248,116 | -0.64(-1.29%) |
Nov 05, 2019 | 48.66 | 49.97 | 48.66 | 49.45 | 257,766 | +0.90(+1.86%) |
Nov 04, 2019 | 46.66 | 48.63 | 46.28 | 48.55 | 335,325 | +2.16(+4.65%) |
Nov 01, 2019 | 45.66 | 47.03 | 45.22 | 46.39 | 222,289 | +0.85(+1.88%) |
Oct 31, 2019 | 46.09 | 47.79 | 43.58 | 45.53 | 700,744 | -2.64(-5.49%) |
Oct 30, 2019 | 48.99 | 49.29 | 47.37 | 48.18 | 337,791 | -1.16(-2.36%) |
Oct 29, 2019 | 49.20 | 49.61 | 49.11 | 49.34 | 156,561 | -0.09(-0.18%) |
Oct 28, 2019 | 49.71 | 50.19 | 49.21 | 49.43 | 128,108 | -0.28(-0.56%) |
Oct 25, 2019 | 48.65 | 49.80 | 48.65 | 49.71 | 167,370 | +1.08(+2.23%) |
Oct 24, 2019 | 49.03 | 49.09 | 47.93 | 48.63 | 127,132 | -0.46(-0.93%) |
Oct 23, 2019 | 49.46 | 49.46 | 48.82 | 49.08 | 120,730 | -0.38(-0.76%) |
Oct 22, 2019 | 48.80 | 49.67 | 48.00 | 49.46 | 190,039 | +0.93(+1.93%) |
Oct 21, 2019 | 49.37 | 49.71 | 48.32 | 48.53 | 324,785 | -0.38(-0.77%) |
Oct 18, 2019 | 48.10 | 49.02 | 47.62 | 48.90 | 270,569 | +0.76(+1.57%) |
Oct 17, 2019 | 48.74 | 48.92 | 48.10 | 48.15 | 255,616 | -0.12(-0.25%) |
Oct 16, 2019 | 47.22 | 48.38 | 46.78 | 48.27 | 296,099 | +0.94(+2.00%) |
Oct 15, 2019 | 46.96 | 47.53 | 46.54 | 47.32 | 223,499 | +0.64(+1.36%) |
Oct 14, 2019 | 46.74 | 46.74 | 46.27 | 46.69 | 122,725 | -0.29(-0.61%) |
Oct 11, 2019 | 46.83 | 47.90 | 46.41 | 46.98 | 348,018 | +0.68(+1.46%) |
Oct 10, 2019 | 46.00 | 46.67 | 45.94 | 46.30 | 130,474 | +0.32(+0.69%) |
Oct 09, 2019 | 46.18 | 46.52 | 45.38 | 45.98 | 230,660 | +0.22(+0.48%) |
Oct 08, 2019 | 46.79 | 47.02 | 45.71 | 45.76 | 257,618 | -1.57(-3.32%) |
Oct 07, 2019 | 46.81 | 47.73 | 46.72 | 47.33 | 349,165 | +0.09(+0.19%) |
Oct 04, 2019 | 46.73 | 47.87 | 46.23 | 47.24 | 531,483 | +1.51(+3.30%) |
Oct 03, 2019 | 45.39 | 45.94 | 45.13 | 45.73 | 243,105 | +0.10(+0.22%) |
Oct 02, 2019 | 44.32 | 45.63 | 43.84 | 45.63 | 340,235 | +0.76(+1.68%) |
Oct 01, 2019 | 46.43 | 46.85 | 44.43 | 44.88 | 168,009 | -1.35(-2.92%) |
Sep 30, 2019 | 45.62 | 46.32 | 45.41 | 46.23 | 224,428 | +0.75(+1.64%) |
Sep 27, 2019 | 46.49 | 47.14 | 45.15 | 45.48 | 420,237 | -0.75(-1.61%) |
Sep 26, 2019 | 45.98 | 46.32 | 45.57 | 46.23 | 144,380 | +0.25(+0.54%) |
Sep 25, 2019 | 45.60 | 46.29 | 45.58 | 45.98 | 185,567 | +0.25(+0.54%) |
Sep 24, 2019 | 46.13 | 46.65 | 45.43 | 45.73 | 265,012 | -0.25(-0.54%) |
Sep 23, 2019 | 45.62 | 46.30 | 45.44 | 45.98 | 153,076 | +0.24(+0.52%) |
Sep 20, 2019 | 45.36 | 45.80 | 45.04 | 45.74 | 570,911 | +0.46(+1.01%) |
Sep 19, 2019 | 46.00 | 46.00 | 45.00 | 45.29 | 216,020 | -0.36(-0.78%) |
Sep 18, 2019 | 45.28 | 45.66 | 44.69 | 45.64 | 160,882 | +0.07(+0.15%) |
Sep 17, 2019 | 45.44 | 45.66 | 45.12 | 45.57 | 96,772 | -0.09(-0.20%) |
Sep 16, 2019 | 45.54 | 46.56 | 45.42 | 45.66 | 109,910 | -0.18(-0.39%) |
Sep 13, 2019 | 45.55 | 46.12 | 45.03 | 45.84 | 138,101 | +0.61(+1.34%) |
Sep 12, 2019 | 46.39 | 46.54 | 45.07 | 45.24 | 158,369 | -1.31(-2.82%) |
Sep 11, 2019 | 45.73 | 46.63 | 44.63 | 46.55 | 190,281 | +1.03(+2.27%) |
Sep 10, 2019 | 45.06 | 45.95 | 44.40 | 45.51 | 246,838 | +0.40(+0.88%) |
Sep 09, 2019 | 43.46 | 45.14 | 43.46 | 45.12 | 242,762 | +1.69(+3.89%) |
Sep 06, 2019 | 43.58 | 44.15 | 43.03 | 43.43 | 137,698 | -0.09(-0.21%) |
Sep 05, 2019 | 42.63 | 43.89 | 42.63 | 43.52 | 260,156 | +1.36(+3.23%) |
Sep 04, 2019 | 42.89 | 43.24 | 42.00 | 42.15 | 230,213 | -0.45(-1.05%) |