Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.81 | 52.06 | 51.47 | 51.76 | 103,425 | -0.14(-0.26%) |
Nov 27, 2019 | 52.16 | 52.25 | 51.76 | 51.89 | 97,900 | -0.06(-0.12%) |
Nov 26, 2019 | 51.51 | 52.19 | 51.41 | 51.96 | 246,950 | +0.67(+1.31%) |
Nov 25, 2019 | 51.37 | 51.72 | 51.14 | 51.29 | 354,454 | +0.30(+0.59%) |
Nov 22, 2019 | 52.10 | 52.10 | 50.86 | 50.99 | 161,215 | -0.96(-1.86%) |
Nov 21, 2019 | 52.66 | 52.67 | 51.56 | 51.95 | 198,458 | -0.46(-0.87%) |
Nov 20, 2019 | 52.59 | 52.86 | 51.93 | 52.41 | 222,936 | -0.09(-0.17%) |
Nov 19, 2019 | 52.37 | 53.11 | 52.30 | 52.50 | 371,796 | +0.39(+0.75%) |
Nov 18, 2019 | 51.50 | 52.34 | 51.41 | 52.11 | 200,845 | +0.51(+0.98%) |
Nov 15, 2019 | 51.59 | 51.65 | 50.82 | 51.60 | 716,904 | +0.22(+0.42%) |
Nov 14, 2019 | 50.51 | 51.42 | 50.40 | 51.39 | 271,255 | +0.55(+1.09%) |
Nov 13, 2019 | 50.73 | 51.18 | 50.24 | 50.83 | 138,354 | +0.02(+0.04%) |
Nov 12, 2019 | 50.73 | 50.97 | 49.54 | 50.82 | 209,848 | +0.12(+0.23%) |
Nov 11, 2019 | 49.79 | 50.92 | 49.79 | 50.70 | 471,789 | +0.70(+1.39%) |
Nov 08, 2019 | 50.04 | 50.23 | 49.71 | 50.00 | 214,253 | -0.25(-0.50%) |
Nov 07, 2019 | 51.06 | 51.25 | 50.09 | 50.25 | 260,283 | -0.50(-0.98%) |
Nov 06, 2019 | 51.13 | 51.23 | 50.52 | 50.75 | 207,130 | -0.51(-0.99%) |
Nov 05, 2019 | 51.51 | 51.93 | 50.91 | 51.26 | 243,463 | -0.48(-0.93%) |
Nov 04, 2019 | 51.22 | 51.93 | 50.25 | 51.74 | 268,636 | +0.65(+1.28%) |
Nov 01, 2019 | 52.53 | 52.72 | 50.50 | 51.09 | 407,844 | -1.08(-2.06%) |
Oct 31, 2019 | 50.00 | 52.27 | 49.11 | 52.16 | 642,341 | +4.91(+10.38%) |
Oct 30, 2019 | 47.12 | 47.35 | 46.61 | 47.26 | 226,330 | +0.04(+0.08%) |
Oct 29, 2019 | 46.25 | 47.54 | 46.25 | 47.22 | 245,197 | +1.10(+2.39%) |
Oct 28, 2019 | 45.38 | 46.20 | 45.38 | 46.12 | 215,572 | +0.97(+2.14%) |
Oct 25, 2019 | 45.59 | 45.89 | 45.04 | 45.15 | 145,303 | -0.43(-0.93%) |
Oct 24, 2019 | 45.48 | 45.89 | 45.21 | 45.58 | 194,538 | +0.33(+0.72%) |
Oct 23, 2019 | 45.50 | 45.89 | 45.06 | 45.25 | 170,461 | -0.19(-0.42%) |
Oct 22, 2019 | 46.35 | 46.47 | 45.40 | 45.44 | 120,677 | -0.84(-1.82%) |
Oct 21, 2019 | 46.09 | 46.54 | 45.97 | 46.28 | 146,549 | +0.52(+1.13%) |
Oct 18, 2019 | 46.25 | 46.35 | 45.25 | 45.77 | 161,767 | -0.61(-1.31%) |
Oct 17, 2019 | 46.52 | 46.58 | 46.01 | 46.37 | 208,730 | +0.13(+0.27%) |
Oct 16, 2019 | 46.45 | 46.59 | 45.97 | 46.25 | 182,982 | -0.29(-0.62%) |
Oct 15, 2019 | 46.75 | 46.89 | 44.69 | 46.54 | 190,037 | -0.08(-0.17%) |
Oct 14, 2019 | 47.02 | 47.34 | 46.37 | 46.62 | 84,934 | -0.55(-1.17%) |
Oct 11, 2019 | 46.98 | 47.71 | 46.87 | 47.17 | 184,861 | +0.72(+1.56%) |
Oct 10, 2019 | 46.23 | 47.04 | 46.07 | 46.44 | 174,276 | +0.21(+0.45%) |
Oct 09, 2019 | 45.77 | 46.36 | 45.41 | 46.24 | 323,621 | +0.89(+1.96%) |
Oct 08, 2019 | 46.43 | 46.43 | 45.28 | 45.35 | 347,959 | -1.44(-3.08%) |
Oct 07, 2019 | 46.98 | 46.99 | 46.65 | 46.79 | 556,853 | -0.26(-0.56%) |
Oct 04, 2019 | 46.53 | 47.47 | 46.53 | 47.05 | 461,987 | +0.72(+1.56%) |
Oct 03, 2019 | 46.09 | 46.53 | 45.63 | 46.33 | 194,428 | +0.15(+0.33%) |
Oct 02, 2019 | 45.81 | 48.51 | 45.09 | 46.17 | 420,369 | +0.09(+0.20%) |
Oct 01, 2019 | 46.96 | 47.06 | 46.07 | 46.08 | 206,148 | -0.69(-1.47%) |
Sep 30, 2019 | 46.54 | 47.06 | 46.32 | 46.77 | 293,212 | +0.33(+0.70%) |
Sep 27, 2019 | 47.06 | 47.09 | 46.10 | 46.44 | 287,623 | -0.43(-0.93%) |
Sep 26, 2019 | 46.85 | 47.28 | 46.38 | 46.88 | 227,771 | +0.02(+0.04%) |
Sep 25, 2019 | 46.63 | 47.06 | 46.00 | 46.86 | 221,025 | +0.24(+0.52%) |
Sep 24, 2019 | 47.01 | 47.31 | 46.54 | 46.62 | 206,813 | -0.28(-0.60%) |
Sep 23, 2019 | 47.83 | 48.28 | 46.86 | 46.90 | 180,872 | -1.00(-2.10%) |
Sep 20, 2019 | 48.42 | 48.86 | 47.89 | 47.90 | 514,473 | -0.55(-1.14%) |
Sep 19, 2019 | 48.57 | 49.07 | 48.34 | 48.45 | 147,253 | -0.01(-0.02%) |
Sep 18, 2019 | 47.97 | 48.64 | 47.54 | 48.46 | 176,455 | +0.41(+0.85%) |
Sep 17, 2019 | 47.28 | 48.17 | 47.10 | 48.06 | 413,972 | +0.91(+1.92%) |
Sep 16, 2019 | 47.58 | 47.73 | 47.07 | 47.15 | 222,409 | -0.72(-1.49%) |
Sep 13, 2019 | 48.50 | 48.63 | 47.47 | 47.87 | 137,347 | -0.47(-0.97%) |
Sep 12, 2019 | 48.73 | 49.03 | 48.28 | 48.34 | 175,277 | -0.13(-0.28%) |
Sep 11, 2019 | 47.48 | 48.60 | 47.45 | 48.47 | 190,530 | +0.93(+1.95%) |
Sep 10, 2019 | 47.70 | 47.84 | 46.75 | 47.54 | 177,946 | -0.32(-0.68%) |
Sep 09, 2019 | 48.42 | 48.72 | 47.31 | 47.87 | 260,810 | -0.51(-1.06%) |
Sep 06, 2019 | 49.07 | 49.40 | 48.34 | 48.38 | 182,189 | -0.52(-1.07%) |
Sep 05, 2019 | 48.37 | 49.30 | 48.12 | 48.90 | 220,915 | +1.00(+2.09%) |
Sep 04, 2019 | 48.29 | 48.69 | 47.87 | 47.90 | 683,672 | +0.05(+0.11%) |