Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.47 | 53.96 | 53.00 | 53.15 | 16,677 | -1.52(-2.79%) |
Nov 27, 2019 | 54.18 | 54.79 | 53.87 | 54.68 | 15,956 | +0.17(+0.32%) |
Nov 26, 2019 | 54.31 | 54.59 | 53.71 | 54.50 | 32,669 | -2.18(-3.84%) |
Nov 25, 2019 | 55.66 | 56.79 | 55.66 | 56.68 | 13,666 | +0.87(+1.57%) |
Nov 22, 2019 | 56.24 | 56.47 | 55.23 | 55.81 | 10,397 | -0.11(-0.19%) |
Nov 21, 2019 | 55.55 | 56.17 | 55.39 | 55.91 | 13,991 | +0.72(+1.30%) |
Nov 20, 2019 | 54.93 | 55.90 | 54.79 | 55.19 | 23,914 | -0.43(-0.77%) |
Nov 19, 2019 | 56.06 | 56.37 | 55.42 | 55.62 | 15,473 | -0.10(-0.17%) |
Nov 18, 2019 | 54.78 | 55.72 | 54.36 | 55.72 | 22,828 | -0.72(-1.27%) |
Nov 15, 2019 | 55.47 | 56.85 | 55.43 | 56.44 | 22,339 | +1.50(+2.72%) |
Nov 14, 2019 | 53.99 | 55.23 | 53.65 | 54.94 | 28,374 | -0.40(-0.72%) |
Nov 13, 2019 | 54.64 | 55.46 | 54.64 | 55.34 | 15,972 | +0.17(+0.32%) |
Nov 12, 2019 | 56.46 | 56.46 | 55.16 | 55.16 | 33,842 | -2.07(-3.62%) |
Nov 11, 2019 | 56.63 | 57.51 | 56.60 | 57.23 | 32,437 | -1.10(-1.88%) |
Nov 08, 2019 | 57.62 | 58.38 | 57.08 | 58.33 | 21,927 | -1.43(-2.39%) |
Nov 07, 2019 | 60.21 | 60.94 | 59.73 | 59.76 | 56,177 | +1.41(+2.41%) |
Nov 06, 2019 | 58.13 | 58.89 | 57.41 | 58.35 | 27,463 | +0.00(+0.00%) |
Nov 05, 2019 | 57.55 | 58.42 | 57.04 | 58.35 | 23,103 | +0.05(+0.08%) |
Nov 04, 2019 | 58.07 | 58.83 | 58.07 | 58.30 | 84,216 | +1.34(+2.35%) |
Nov 01, 2019 | 54.97 | 57.19 | 54.85 | 56.96 | 106,652 | +4.42(+8.41%) |
Oct 31, 2019 | 53.95 | 54.16 | 51.83 | 52.54 | 37,419 | -2.12(-3.87%) |
Oct 30, 2019 | 53.45 | 54.66 | 53.07 | 54.66 | 61,589 | +1.99(+3.78%) |
Oct 29, 2019 | 52.62 | 53.11 | 52.35 | 52.67 | 27,267 | +0.46(+0.87%) |
Oct 28, 2019 | 53.00 | 53.41 | 51.84 | 52.21 | 49,713 | -0.51(-0.98%) |
Oct 25, 2019 | 51.48 | 52.82 | 51.42 | 52.73 | 66,503 | +1.52(+2.96%) |
Oct 24, 2019 | 50.90 | 51.34 | 50.52 | 51.21 | 69,455 | +1.80(+3.64%) |
Oct 23, 2019 | 48.49 | 49.69 | 48.49 | 49.41 | 47,895 | +0.92(+1.90%) |
Oct 22, 2019 | 47.91 | 48.97 | 47.91 | 48.49 | 54,255 | +1.17(+2.46%) |
Oct 21, 2019 | 47.22 | 47.45 | 46.72 | 47.33 | 13,280 | +1.24(+2.70%) |
Oct 18, 2019 | 46.73 | 46.93 | 45.76 | 46.08 | 33,560 | -0.49(-1.04%) |
Oct 17, 2019 | 46.36 | 46.76 | 46.12 | 46.57 | 19,917 | +0.29(+0.63%) |
Oct 16, 2019 | 45.65 | 46.55 | 45.58 | 46.28 | 58,760 | +1.87(+4.20%) |
Oct 15, 2019 | 43.45 | 44.68 | 43.30 | 44.41 | 22,410 | +0.80(+1.83%) |
Oct 14, 2019 | 44.30 | 44.33 | 43.53 | 43.62 | 29,639 | -1.87(-4.12%) |
Oct 11, 2019 | 45.55 | 46.06 | 44.85 | 45.49 | 77,415 | +0.61(+1.36%) |
Oct 10, 2019 | 43.71 | 45.08 | 43.71 | 44.88 | 89,059 | +1.90(+4.43%) |
Oct 09, 2019 | 43.64 | 43.78 | 42.97 | 42.97 | 30,099 | +0.42(+0.98%) |
Oct 08, 2019 | 42.39 | 43.11 | 42.19 | 42.56 | 42,510 | -0.96(-2.21%) |
Oct 07, 2019 | 43.69 | 44.26 | 43.50 | 43.52 | 88,976 | +0.07(+0.16%) |
Oct 04, 2019 | 43.54 | 43.57 | 42.97 | 43.45 | 37,060 | +0.39(+0.90%) |
Oct 03, 2019 | 42.24 | 43.28 | 41.72 | 43.06 | 38,402 | -0.05(-0.11%) |
Oct 02, 2019 | 43.79 | 43.90 | 42.42 | 43.11 | 26,873 | -1.15(-2.59%) |
Oct 01, 2019 | 45.64 | 45.64 | 44.11 | 44.26 | 19,523 | -0.85(-1.89%) |
Sep 30, 2019 | 45.76 | 46.11 | 45.08 | 45.11 | 15,644 | -1.06(-2.29%) |
Sep 27, 2019 | 47.26 | 47.61 | 45.75 | 46.17 | 25,633 | -1.80(-3.75%) |
Sep 26, 2019 | 48.38 | 48.57 | 47.67 | 47.97 | 15,438 | +0.46(+0.96%) |
Sep 25, 2019 | 46.76 | 47.72 | 46.29 | 47.51 | 20,381 | +0.04(+0.08%) |
Sep 24, 2019 | 49.83 | 49.83 | 47.27 | 47.47 | 38,101 | -2.65(-5.29%) |
Sep 23, 2019 | 48.65 | 50.25 | 48.65 | 50.12 | 27,597 | +0.95(+1.93%) |
Sep 20, 2019 | 49.70 | 49.90 | 48.76 | 49.17 | 52,462 | -0.79(-1.57%) |
Sep 19, 2019 | 50.75 | 51.03 | 49.80 | 49.96 | 37,411 | -0.59(-1.17%) |
Sep 18, 2019 | 50.64 | 51.21 | 49.42 | 50.55 | 23,309 | -0.36(-0.71%) |
Sep 17, 2019 | 51.86 | 51.86 | 50.29 | 50.91 | 53,197 | -2.27(-4.27%) |
Sep 16, 2019 | 51.97 | 53.53 | 51.65 | 53.18 | 95,198 | +2.92(+5.81%) |
Sep 13, 2019 | 50.10 | 50.45 | 49.63 | 50.26 | 34,115 | +0.90(+1.83%) |
Sep 12, 2019 | 48.91 | 50.19 | 48.71 | 49.36 | 37,670 | +0.80(+1.64%) |
Sep 11, 2019 | 48.73 | 49.48 | 47.98 | 48.56 | 54,632 | +1.05(+2.21%) |
Sep 10, 2019 | 47.09 | 47.73 | 46.76 | 47.51 | 26,592 | +0.25(+0.53%) |
Sep 09, 2019 | 47.21 | 47.35 | 46.74 | 47.26 | 36,075 | +0.19(+0.41%) |
Sep 06, 2019 | 46.83 | 47.43 | 46.65 | 47.07 | 35,146 | +0.78(+1.68%) |
Sep 05, 2019 | 47.17 | 47.30 | 46.07 | 46.29 | 33,044 | -0.44(-0.93%) |
Sep 04, 2019 | 46.14 | 46.73 | 45.79 | 46.73 | 56,022 | +2.28(+5.13%) |