Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.16 | 50.39 | 49.71 | 50.13 | 19,599 | -0.21(-0.42%) |
Nov 27, 2019 | 50.33 | 50.70 | 49.74 | 50.35 | 24,893 | +0.08(+0.16%) |
Nov 26, 2019 | 50.44 | 50.62 | 49.80 | 50.27 | 51,148 | -0.17(-0.33%) |
Nov 25, 2019 | 49.11 | 50.78 | 48.50 | 50.43 | 45,731 | +1.39(+2.84%) |
Nov 22, 2019 | 49.34 | 49.61 | 48.66 | 49.04 | 30,638 | -0.07(-0.14%) |
Nov 21, 2019 | 49.93 | 49.93 | 48.87 | 49.11 | 33,644 | -0.57(-1.14%) |
Nov 20, 2019 | 50.03 | 50.44 | 49.42 | 49.68 | 53,156 | -0.66(-1.31%) |
Nov 19, 2019 | 50.48 | 50.53 | 49.90 | 50.34 | 34,086 | +0.00(+0.00%) |
Nov 18, 2019 | 51.38 | 51.39 | 50.19 | 50.34 | 31,927 | -1.05(-2.04%) |
Nov 15, 2019 | 52.00 | 52.00 | 50.94 | 51.38 | 92,816 | -0.24(-0.46%) |
Nov 14, 2019 | 52.09 | 52.40 | 51.58 | 51.62 | 26,457 | -0.52(-1.00%) |
Nov 13, 2019 | 51.96 | 52.70 | 51.53 | 52.15 | 49,185 | -0.10(-0.19%) |
Nov 12, 2019 | 51.94 | 52.66 | 51.69 | 52.25 | 30,925 | +0.30(+0.58%) |
Nov 11, 2019 | 52.66 | 53.53 | 51.70 | 51.94 | 30,799 | -1.07(-2.01%) |
Nov 08, 2019 | 53.35 | 54.13 | 52.80 | 53.01 | 38,072 | -0.47(-0.88%) |
Nov 07, 2019 | 53.21 | 53.91 | 53.21 | 53.48 | 55,638 | +0.44(+0.84%) |
Nov 06, 2019 | 52.66 | 53.22 | 52.56 | 53.04 | 41,978 | +0.26(+0.49%) |
Nov 05, 2019 | 52.34 | 52.88 | 52.34 | 52.78 | 65,076 | +0.54(+1.04%) |
Nov 04, 2019 | 52.37 | 52.59 | 52.00 | 52.24 | 75,826 | +0.05(+0.10%) |
Nov 01, 2019 | 51.04 | 52.29 | 50.91 | 52.18 | 108,023 | +1.30(+2.56%) |
Oct 31, 2019 | 51.41 | 51.41 | 50.21 | 50.88 | 55,248 | -0.60(-1.17%) |
Oct 30, 2019 | 49.95 | 51.58 | 49.58 | 51.48 | 57,530 | +1.30(+2.60%) |
Oct 29, 2019 | 48.07 | 50.24 | 48.07 | 50.18 | 61,671 | +2.18(+4.53%) |
Oct 28, 2019 | 47.58 | 48.12 | 47.39 | 48.00 | 81,365 | +0.59(+1.24%) |
Oct 25, 2019 | 47.71 | 48.03 | 47.23 | 47.42 | 54,518 | -0.12(-0.24%) |
Oct 24, 2019 | 46.60 | 47.77 | 46.32 | 47.53 | 117,898 | +1.45(+3.14%) |
Oct 23, 2019 | 46.21 | 46.22 | 45.54 | 46.08 | 57,773 | +0.00(+0.00%) |
Oct 22, 2019 | 46.66 | 46.88 | 46.00 | 46.08 | 77,278 | -0.44(-0.94%) |
Oct 21, 2019 | 46.27 | 46.90 | 46.16 | 46.52 | 90,591 | +0.60(+1.31%) |
Oct 18, 2019 | 45.84 | 46.24 | 45.51 | 45.92 | 86,846 | -0.19(-0.40%) |
Oct 17, 2019 | 46.23 | 46.59 | 45.82 | 46.10 | 99,852 | +0.03(+0.06%) |
Oct 16, 2019 | 46.63 | 47.01 | 45.72 | 46.08 | 62,824 | -0.79(-1.69%) |
Oct 15, 2019 | 46.67 | 47.29 | 46.44 | 46.87 | 42,970 | +0.27(+0.57%) |
Oct 14, 2019 | 46.30 | 46.61 | 45.28 | 46.60 | 177,046 | +0.28(+0.61%) |
Oct 11, 2019 | 46.66 | 46.83 | 46.29 | 46.32 | 47,647 | +0.26(+0.56%) |
Oct 10, 2019 | 46.44 | 46.61 | 46.06 | 46.06 | 46,358 | -0.30(-0.65%) |
Oct 09, 2019 | 46.24 | 46.59 | 45.96 | 46.36 | 23,725 | +0.19(+0.40%) |
Oct 08, 2019 | 46.73 | 47.58 | 46.16 | 46.17 | 28,434 | -0.90(-1.90%) |
Oct 07, 2019 | 47.69 | 47.69 | 46.86 | 47.07 | 58,108 | -0.67(-1.39%) |
Oct 04, 2019 | 47.24 | 48.46 | 47.12 | 47.74 | 18,811 | +0.60(+1.28%) |
Oct 03, 2019 | 47.17 | 47.61 | 46.88 | 47.13 | 38,898 | -0.27(-0.56%) |
Oct 02, 2019 | 46.56 | 47.90 | 46.56 | 47.40 | 59,542 | +0.38(+0.81%) |
Oct 01, 2019 | 48.13 | 48.14 | 45.87 | 47.02 | 50,432 | -0.91(-1.91%) |
Sep 30, 2019 | 48.20 | 48.38 | 47.76 | 47.93 | 23,316 | -0.15(-0.31%) |
Sep 27, 2019 | 48.92 | 48.92 | 47.86 | 48.08 | 33,679 | -0.52(-1.08%) |
Sep 26, 2019 | 49.64 | 49.64 | 48.47 | 48.61 | 47,843 | -1.15(-2.30%) |
Sep 25, 2019 | 48.75 | 49.90 | 48.68 | 49.75 | 38,231 | +0.42(+0.85%) |
Sep 24, 2019 | 49.68 | 49.72 | 49.25 | 49.33 | 37,494 | -0.20(-0.39%) |
Sep 23, 2019 | 49.43 | 49.88 | 48.90 | 49.53 | 31,827 | -0.54(-1.08%) |
Sep 20, 2019 | 49.56 | 50.58 | 49.52 | 50.07 | 122,215 | +0.36(+0.71%) |
Sep 19, 2019 | 50.43 | 51.10 | 48.43 | 49.72 | 37,267 | -0.67(-1.32%) |
Sep 18, 2019 | 50.59 | 50.59 | 49.69 | 50.38 | 46,225 | -0.13(-0.26%) |
Sep 17, 2019 | 50.36 | 50.62 | 49.91 | 50.51 | 36,039 | +0.06(+0.12%) |
Sep 16, 2019 | 50.83 | 51.24 | 50.15 | 50.45 | 35,311 | -0.91(-1.76%) |
Sep 13, 2019 | 51.96 | 52.29 | 50.80 | 51.36 | 44,831 | -0.18(-0.34%) |
Sep 12, 2019 | 50.90 | 51.85 | 50.45 | 51.54 | 35,335 | +0.72(+1.41%) |
Sep 11, 2019 | 50.36 | 51.40 | 49.32 | 50.82 | 62,107 | +0.67(+1.33%) |
Sep 10, 2019 | 48.46 | 50.25 | 47.74 | 50.15 | 43,310 | +1.39(+2.86%) |
Sep 09, 2019 | 46.63 | 48.92 | 46.10 | 48.76 | 61,983 | +2.65(+5.74%) |
Sep 06, 2019 | 46.38 | 46.63 | 46.11 | 46.11 | 22,866 | -0.19(-0.40%) |
Sep 05, 2019 | 46.09 | 47.23 | 45.66 | 46.30 | 58,768 | +0.58(+1.26%) |
Sep 04, 2019 | 45.71 | 45.97 | 45.37 | 45.72 | 19,266 | +0.18(+0.39%) |