Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.06 | 52.29 | 51.86 | 51.86 | 250,439 | -0.22(-0.41%) |
Nov 27, 2019 | 51.94 | 52.09 | 51.59 | 52.07 | 352,730 | +0.25(+0.49%) |
Nov 26, 2019 | 50.99 | 51.85 | 50.95 | 51.82 | 483,260 | +0.83(+1.62%) |
Nov 25, 2019 | 50.90 | 51.31 | 50.73 | 50.99 | 278,675 | +0.29(+0.57%) |
Nov 22, 2019 | 51.17 | 51.17 | 50.37 | 50.71 | 186,661 | -0.30(-0.58%) |
Nov 21, 2019 | 51.02 | 51.27 | 50.72 | 51.00 | 695,077 | -0.15(-0.30%) |
Nov 20, 2019 | 50.94 | 51.38 | 50.88 | 51.16 | 453,302 | +0.22(+0.42%) |
Nov 19, 2019 | 50.76 | 51.15 | 50.63 | 50.94 | 274,252 | +0.31(+0.60%) |
Nov 18, 2019 | 50.71 | 50.97 | 50.41 | 50.63 | 215,549 | -0.05(-0.11%) |
Nov 15, 2019 | 50.41 | 50.86 | 50.31 | 50.69 | 235,969 | +0.28(+0.55%) |
Nov 14, 2019 | 49.94 | 50.51 | 49.83 | 50.41 | 798,274 | +0.59(+1.19%) |
Nov 13, 2019 | 49.48 | 49.91 | 49.42 | 49.82 | 360,242 | +0.32(+0.65%) |
Nov 12, 2019 | 49.90 | 50.26 | 49.44 | 49.49 | 199,991 | -0.37(-0.74%) |
Nov 11, 2019 | 49.94 | 50.08 | 49.62 | 49.86 | 185,448 | -0.04(-0.09%) |
Nov 08, 2019 | 49.85 | 50.19 | 49.83 | 49.91 | 253,667 | +0.04(+0.07%) |
Nov 07, 2019 | 49.88 | 50.06 | 49.60 | 49.87 | 377,390 | -0.04(-0.09%) |
Nov 06, 2019 | 49.66 | 50.04 | 49.62 | 49.92 | 319,033 | +0.41(+0.83%) |
Nov 05, 2019 | 50.56 | 50.56 | 49.30 | 49.50 | 652,533 | -1.14(-2.25%) |
Nov 04, 2019 | 50.79 | 50.84 | 50.27 | 50.64 | 370,759 | -0.18(-0.35%) |
Nov 01, 2019 | 50.59 | 50.83 | 50.22 | 50.82 | 832,127 | +0.14(+0.28%) |
Oct 31, 2019 | 50.09 | 51.10 | 49.71 | 50.68 | 609,122 | +0.84(+1.69%) |
Oct 30, 2019 | 49.40 | 49.85 | 49.29 | 49.84 | 253,259 | +0.47(+0.95%) |
Oct 29, 2019 | 49.21 | 49.59 | 49.20 | 49.37 | 268,720 | +0.19(+0.38%) |
Oct 28, 2019 | 48.55 | 49.29 | 48.52 | 49.18 | 525,147 | +0.71(+1.46%) |
Oct 25, 2019 | 48.59 | 48.69 | 48.17 | 48.47 | 369,871 | +0.00(+0.00%) |
Oct 24, 2019 | 48.21 | 48.51 | 47.89 | 48.47 | 581,761 | +0.55(+1.14%) |
Oct 23, 2019 | 47.83 | 47.97 | 47.37 | 47.92 | 340,028 | +0.13(+0.28%) |
Oct 22, 2019 | 48.26 | 48.50 | 47.76 | 47.79 | 218,268 | -0.43(-0.89%) |
Oct 21, 2019 | 48.07 | 48.27 | 47.89 | 48.22 | 293,290 | +0.22(+0.45%) |
Oct 18, 2019 | 48.11 | 48.25 | 47.96 | 48.00 | 256,672 | -0.22(-0.47%) |
Oct 17, 2019 | 47.64 | 48.52 | 47.60 | 48.23 | 735,712 | +0.58(+1.23%) |
Oct 16, 2019 | 47.27 | 47.72 | 46.72 | 47.64 | 538,827 | +0.26(+0.55%) |
Oct 15, 2019 | 47.29 | 47.56 | 46.98 | 47.38 | 653,169 | -0.06(-0.13%) |
Oct 14, 2019 | 47.39 | 47.56 | 47.11 | 47.45 | 545,171 | +0.03(+0.06%) |
Oct 11, 2019 | 47.54 | 47.68 | 47.20 | 47.42 | 447,897 | +0.12(+0.25%) |
Oct 10, 2019 | 46.84 | 47.49 | 46.59 | 47.30 | 359,976 | +0.41(+0.88%) |
Oct 09, 2019 | 47.13 | 47.19 | 46.69 | 46.89 | 310,005 | +0.02(+0.04%) |
Oct 08, 2019 | 46.53 | 47.05 | 46.30 | 46.87 | 372,726 | +0.25(+0.54%) |
Oct 07, 2019 | 46.32 | 46.85 | 45.97 | 46.62 | 247,228 | +0.31(+0.66%) |
Oct 04, 2019 | 46.18 | 46.46 | 46.10 | 46.31 | 233,187 | +0.29(+0.62%) |
Oct 03, 2019 | 45.77 | 46.48 | 45.68 | 46.03 | 331,573 | +0.29(+0.63%) |
Oct 02, 2019 | 45.25 | 45.76 | 45.25 | 45.74 | 324,645 | +0.39(+0.87%) |
Oct 01, 2019 | 45.68 | 45.85 | 45.05 | 45.35 | 231,191 | -0.31(-0.69%) |
Sep 30, 2019 | 45.72 | 46.13 | 45.66 | 45.66 | 316,787 | -0.15(-0.33%) |
Sep 27, 2019 | 46.07 | 46.17 | 45.43 | 45.81 | 205,890 | -0.21(-0.45%) |
Sep 26, 2019 | 45.52 | 46.12 | 45.52 | 46.02 | 220,882 | +0.61(+1.34%) |
Sep 25, 2019 | 45.40 | 45.47 | 45.11 | 45.41 | 207,707 | +0.04(+0.08%) |
Sep 24, 2019 | 46.17 | 46.17 | 45.22 | 45.37 | 300,152 | -0.67(-1.46%) |
Sep 23, 2019 | 45.77 | 46.33 | 45.67 | 46.04 | 454,380 | +0.22(+0.49%) |
Sep 20, 2019 | 45.70 | 45.94 | 45.44 | 45.82 | 1,144,145 | +0.46(+1.00%) |
Sep 19, 2019 | 45.27 | 45.81 | 45.19 | 45.36 | 249,366 | +0.30(+0.67%) |
Sep 18, 2019 | 45.93 | 46.00 | 44.64 | 45.06 | 318,460 | -0.75(-1.64%) |
Sep 17, 2019 | 45.63 | 45.94 | 45.62 | 45.81 | 261,169 | +0.11(+0.23%) |
Sep 16, 2019 | 45.02 | 45.72 | 44.95 | 45.70 | 222,162 | +0.74(+1.65%) |
Sep 13, 2019 | 45.19 | 45.69 | 44.64 | 44.96 | 520,544 | -0.15(-0.34%) |
Sep 12, 2019 | 44.48 | 45.19 | 44.48 | 45.11 | 324,499 | +1.02(+2.31%) |
Sep 11, 2019 | 44.22 | 44.53 | 43.83 | 44.09 | 475,979 | -0.11(-0.24%) |
Sep 10, 2019 | 45.42 | 45.42 | 44.07 | 44.20 | 437,289 | -1.36(-2.98%) |
Sep 09, 2019 | 45.50 | 45.85 | 45.44 | 45.56 | 335,471 | +0.02(+0.04%) |
Sep 06, 2019 | 45.61 | 45.62 | 45.18 | 45.54 | 268,440 | -0.04(-0.10%) |
Sep 05, 2019 | 45.62 | 45.67 | 45.26 | 45.59 | 403,995 | +0.00(+0.00%) |
Sep 04, 2019 | 45.44 | 45.72 | 45.32 | 45.59 | 284,263 | +0.34(+0.75%) |