Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.34 | 49.47 | 49.27 | 49.38 | 34,481 | -0.31(-0.62%) |
Nov 27, 2019 | 49.38 | 49.72 | 49.24 | 49.68 | 49,952 | +0.68(+1.39%) |
Nov 26, 2019 | 48.96 | 49.05 | 48.68 | 49.00 | 45,712 | +0.17(+0.34%) |
Nov 25, 2019 | 48.46 | 49.01 | 48.44 | 48.83 | 69,284 | +0.42(+0.87%) |
Nov 22, 2019 | 48.44 | 48.44 | 48.17 | 48.41 | 33,166 | +0.09(+0.19%) |
Nov 21, 2019 | 47.84 | 48.32 | 47.84 | 48.32 | 54,357 | +0.27(+0.56%) |
Nov 20, 2019 | 48.33 | 48.33 | 47.79 | 48.05 | 40,580 | -0.52(-1.08%) |
Nov 19, 2019 | 48.73 | 48.78 | 48.31 | 48.58 | 25,670 | +0.59(+1.24%) |
Nov 18, 2019 | 48.22 | 48.33 | 47.97 | 47.98 | 91,702 | -0.23(-0.47%) |
Nov 15, 2019 | 48.20 | 48.37 | 48.14 | 48.21 | 29,121 | +0.27(+0.56%) |
Nov 14, 2019 | 48.26 | 48.26 | 47.86 | 47.94 | 32,669 | -0.56(-1.16%) |
Nov 13, 2019 | 48.62 | 48.71 | 48.28 | 48.51 | 52,152 | -0.49(-1.01%) |
Nov 12, 2019 | 49.03 | 49.18 | 48.76 | 49.00 | 64,533 | -0.18(-0.36%) |
Nov 11, 2019 | 49.00 | 49.19 | 48.70 | 49.18 | 78,820 | -0.67(-1.35%) |
Nov 08, 2019 | 49.81 | 49.93 | 49.51 | 49.85 | 40,548 | -0.27(-0.53%) |
Nov 07, 2019 | 49.66 | 50.32 | 49.46 | 50.12 | 158,648 | +1.27(+2.59%) |
Nov 06, 2019 | 49.29 | 49.29 | 48.72 | 48.85 | 58,149 | -0.39(-0.78%) |
Nov 05, 2019 | 49.58 | 49.58 | 49.12 | 49.24 | 97,769 | -0.27(-0.54%) |
Nov 04, 2019 | 48.72 | 49.54 | 48.72 | 49.51 | 98,459 | +1.52(+3.17%) |
Nov 01, 2019 | 47.72 | 48.19 | 47.68 | 47.98 | 40,548 | +0.73(+1.55%) |
Oct 31, 2019 | 47.19 | 47.29 | 46.98 | 47.25 | 28,212 | -0.13(-0.27%) |
Oct 30, 2019 | 47.17 | 47.45 | 46.98 | 47.38 | 37,373 | +0.05(+0.10%) |
Oct 29, 2019 | 47.49 | 47.49 | 47.22 | 47.33 | 37,086 | -0.91(-1.89%) |
Oct 28, 2019 | 47.72 | 48.38 | 47.63 | 48.24 | 74,701 | +1.13(+2.39%) |
Oct 25, 2019 | 46.52 | 47.24 | 46.52 | 47.11 | 45,502 | +0.65(+1.40%) |
Oct 24, 2019 | 46.34 | 46.46 | 46.34 | 46.46 | 13,120 | -0.01(-0.02%) |
Oct 23, 2019 | 46.45 | 46.59 | 46.26 | 46.47 | 33,767 | -0.12(-0.25%) |
Oct 22, 2019 | 46.98 | 47.12 | 46.59 | 46.59 | 18,810 | -0.53(-1.13%) |
Oct 21, 2019 | 46.95 | 47.16 | 46.95 | 47.12 | 10,040 | +0.56(+1.21%) |
Oct 18, 2019 | 47.23 | 47.24 | 46.52 | 46.56 | 15,875 | -0.87(-1.83%) |
Oct 17, 2019 | 47.62 | 47.70 | 47.43 | 47.43 | 23,514 | -0.04(-0.08%) |
Oct 16, 2019 | 47.05 | 47.47 | 47.02 | 47.47 | 48,043 | +0.25(+0.52%) |
Oct 15, 2019 | 46.84 | 47.35 | 46.84 | 47.22 | 62,464 | +0.41(+0.89%) |
Oct 14, 2019 | 46.92 | 46.98 | 46.80 | 46.81 | 34,940 | -0.02(-0.04%) |
Oct 11, 2019 | 46.60 | 47.38 | 46.53 | 46.83 | 98,994 | +0.43(+0.93%) |
Oct 10, 2019 | 45.71 | 46.54 | 45.71 | 46.40 | 37,929 | +0.97(+2.14%) |
Oct 09, 2019 | 45.13 | 45.65 | 45.13 | 45.42 | 39,306 | +0.54(+1.20%) |
Oct 08, 2019 | 45.00 | 45.15 | 44.62 | 44.88 | 77,035 | -0.77(-1.68%) |
Oct 07, 2019 | 45.93 | 45.98 | 45.58 | 45.65 | 23,418 | -0.32(-0.69%) |
Oct 04, 2019 | 46.02 | 46.11 | 45.75 | 45.97 | 30,133 | +0.15(+0.32%) |
Oct 03, 2019 | 45.14 | 45.95 | 45.08 | 45.82 | 41,999 | +0.81(+1.80%) |
Oct 02, 2019 | 44.65 | 45.05 | 44.62 | 45.01 | 48,567 | +0.05(+0.11%) |
Oct 01, 2019 | 45.12 | 45.23 | 44.75 | 44.96 | 33,362 | -0.30(-0.65%) |
Sep 30, 2019 | 45.24 | 45.58 | 45.15 | 45.25 | 54,165 | +0.20(+0.44%) |
Sep 27, 2019 | 46.58 | 46.85 | 44.78 | 45.06 | 98,994 | -1.30(-2.79%) |
Sep 26, 2019 | 46.36 | 46.59 | 46.19 | 46.35 | 47,749 | -0.36(-0.76%) |
Sep 25, 2019 | 46.10 | 46.78 | 45.94 | 46.71 | 26,842 | +0.13(+0.28%) |
Sep 24, 2019 | 47.52 | 47.57 | 46.34 | 46.58 | 133,694 | -0.78(-1.65%) |
Sep 23, 2019 | 47.57 | 47.57 | 47.27 | 47.36 | 40,798 | -0.42(-0.87%) |
Sep 20, 2019 | 48.07 | 48.33 | 47.62 | 47.78 | 111,027 | -0.26(-0.54%) |
Sep 19, 2019 | 47.91 | 48.46 | 47.91 | 48.03 | 141,461 | +0.39(+0.81%) |
Sep 18, 2019 | 47.47 | 47.71 | 47.30 | 47.65 | 61,321 | +0.05(+0.10%) |
Sep 17, 2019 | 47.51 | 47.65 | 47.27 | 47.60 | 69,986 | -0.38(-0.78%) |
Sep 16, 2019 | 48.02 | 48.19 | 47.81 | 47.97 | 174,005 | -0.44(-0.90%) |
Sep 13, 2019 | 48.41 | 48.61 | 48.22 | 48.41 | 233,177 | +0.26(+0.53%) |
Sep 12, 2019 | 48.39 | 48.41 | 47.83 | 48.15 | 71,562 | +0.14(+0.29%) |
Sep 11, 2019 | 47.86 | 48.07 | 47.56 | 48.01 | 114,683 | +0.35(+0.73%) |
Sep 10, 2019 | 47.68 | 47.68 | 47.22 | 47.67 | 109,332 | -0.38(-0.78%) |
Sep 09, 2019 | 47.66 | 48.18 | 47.66 | 48.04 | 184,296 | +0.78(+1.65%) |
Sep 06, 2019 | 47.23 | 47.45 | 47.10 | 47.26 | 191,516 | +0.11(+0.23%) |
Sep 05, 2019 | 46.62 | 47.23 | 46.56 | 47.15 | 580,327 | +1.21(+2.63%) |
Sep 04, 2019 | 46.16 | 46.27 | 45.82 | 45.94 | 43,668 | +0.49(+1.08%) |