Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.37 | 54.70 | 54.21 | 54.38 | 292,476 | -0.06(-0.10%) |
Nov 27, 2019 | 54.34 | 54.72 | 54.28 | 54.44 | 625,465 | +0.32(+0.59%) |
Nov 26, 2019 | 54.13 | 54.19 | 53.67 | 54.12 | 977,194 | -0.08(-0.15%) |
Nov 25, 2019 | 53.88 | 54.34 | 53.76 | 54.20 | 916,055 | +0.36(+0.67%) |
Nov 22, 2019 | 53.31 | 53.89 | 53.31 | 53.84 | 887,758 | +0.60(+1.12%) |
Nov 21, 2019 | 53.75 | 53.81 | 53.21 | 53.24 | 650,518 | -0.29(-0.54%) |
Nov 20, 2019 | 53.39 | 53.72 | 53.07 | 53.53 | 724,859 | -0.21(-0.40%) |
Nov 19, 2019 | 53.86 | 54.24 | 53.61 | 53.75 | 904,394 | +0.00(+0.00%) |
Nov 18, 2019 | 53.87 | 53.93 | 52.84 | 53.75 | 830,843 | -0.16(-0.29%) |
Nov 15, 2019 | 53.77 | 54.14 | 53.62 | 53.90 | 733,351 | +0.29(+0.54%) |
Nov 14, 2019 | 53.40 | 53.77 | 53.39 | 53.62 | 572,814 | +0.17(+0.31%) |
Nov 13, 2019 | 53.36 | 53.65 | 53.14 | 53.45 | 663,938 | -0.28(-0.52%) |
Nov 12, 2019 | 53.36 | 53.87 | 53.33 | 53.73 | 817,103 | +0.36(+0.68%) |
Nov 11, 2019 | 52.95 | 53.37 | 52.88 | 53.36 | 639,730 | -0.07(-0.14%) |
Nov 08, 2019 | 53.85 | 54.18 | 52.97 | 53.44 | 1,100,081 | -0.36(-0.67%) |
Nov 07, 2019 | 53.97 | 54.10 | 53.24 | 53.80 | 1,707,084 | +0.18(+0.33%) |
Nov 06, 2019 | 52.33 | 54.91 | 51.94 | 53.62 | 1,752,077 | +1.36(+2.60%) |
Nov 05, 2019 | 52.08 | 52.74 | 51.73 | 52.27 | 1,259,639 | +0.52(+1.01%) |
Nov 04, 2019 | 51.66 | 52.07 | 51.49 | 51.74 | 1,323,053 | +0.60(+1.16%) |
Nov 01, 2019 | 50.76 | 51.38 | 50.62 | 51.15 | 953,303 | +0.93(+1.85%) |
Oct 31, 2019 | 50.47 | 50.71 | 49.73 | 50.22 | 1,381,939 | -0.56(-1.10%) |
Oct 30, 2019 | 50.83 | 50.95 | 50.24 | 50.78 | 753,525 | -0.21(-0.42%) |
Oct 29, 2019 | 51.14 | 51.95 | 50.23 | 50.99 | 1,770,288 | -0.21(-0.42%) |
Oct 28, 2019 | 50.77 | 51.65 | 50.66 | 51.20 | 1,027,936 | +0.96(+1.91%) |
Oct 25, 2019 | 50.55 | 50.66 | 50.12 | 50.25 | 1,139,730 | -0.56(-1.10%) |
Oct 24, 2019 | 50.95 | 51.18 | 50.43 | 50.80 | 437,059 | +0.04(+0.07%) |
Oct 23, 2019 | 49.97 | 50.79 | 49.97 | 50.77 | 662,634 | +0.60(+1.21%) |
Oct 22, 2019 | 50.27 | 50.68 | 50.00 | 50.16 | 594,315 | -0.17(-0.33%) |
Oct 21, 2019 | 49.88 | 50.40 | 49.83 | 50.33 | 643,168 | +1.02(+2.08%) |
Oct 18, 2019 | 49.16 | 49.70 | 49.16 | 49.31 | 670,707 | +0.04(+0.08%) |
Oct 17, 2019 | 49.70 | 49.78 | 49.02 | 49.27 | 717,793 | -0.09(-0.19%) |
Oct 16, 2019 | 49.15 | 49.77 | 49.10 | 49.36 | 710,435 | +0.04(+0.08%) |
Oct 15, 2019 | 49.04 | 50.01 | 48.96 | 49.32 | 801,045 | +0.28(+0.57%) |
Oct 14, 2019 | 48.58 | 49.27 | 48.58 | 49.05 | 436,219 | +0.03(+0.06%) |
Oct 11, 2019 | 49.29 | 49.90 | 48.95 | 49.02 | 1,025,402 | +0.76(+1.58%) |
Oct 10, 2019 | 48.22 | 48.86 | 48.12 | 48.25 | 992,163 | +0.52(+1.09%) |
Oct 09, 2019 | 47.64 | 48.21 | 47.41 | 47.73 | 615,567 | +0.58(+1.22%) |
Oct 08, 2019 | 47.77 | 47.96 | 47.14 | 47.16 | 810,436 | -1.20(-2.48%) |
Oct 07, 2019 | 48.73 | 49.07 | 48.34 | 48.36 | 633,667 | -0.67(-1.37%) |
Oct 04, 2019 | 47.87 | 49.09 | 47.84 | 49.03 | 840,909 | +1.30(+2.73%) |
Oct 03, 2019 | 47.63 | 48.01 | 46.91 | 47.72 | 1,581,431 | -0.22(-0.47%) |
Oct 02, 2019 | 48.85 | 49.12 | 47.64 | 47.95 | 1,501,566 | -1.47(-2.98%) |
Oct 01, 2019 | 51.02 | 51.22 | 49.05 | 49.42 | 1,481,032 | -1.25(-2.46%) |
Sep 30, 2019 | 51.26 | 51.26 | 50.51 | 50.66 | 893,769 | -0.30(-0.58%) |
Sep 27, 2019 | 51.11 | 51.48 | 50.61 | 50.96 | 813,617 | +0.43(+0.85%) |
Sep 26, 2019 | 50.71 | 50.79 | 50.17 | 50.53 | 2,004,829 | -0.24(-0.48%) |
Sep 25, 2019 | 50.66 | 51.16 | 50.11 | 50.78 | 1,354,362 | -0.20(-0.38%) |
Sep 24, 2019 | 51.47 | 51.79 | 50.81 | 50.97 | 1,063,488 | -0.36(-0.71%) |
Sep 23, 2019 | 50.68 | 51.64 | 50.68 | 51.34 | 1,284,541 | +0.33(+0.66%) |
Sep 20, 2019 | 51.01 | 51.43 | 50.79 | 51.00 | 1,742,744 | +0.07(+0.13%) |
Sep 19, 2019 | 50.96 | 51.38 | 50.79 | 50.93 | 1,387,921 | -0.10(-0.20%) |
Sep 18, 2019 | 50.23 | 51.19 | 49.93 | 51.04 | 1,336,147 | +0.47(+0.94%) |
Sep 17, 2019 | 50.41 | 50.88 | 49.93 | 50.56 | 1,207,201 | -0.15(-0.29%) |
Sep 16, 2019 | 50.44 | 50.99 | 50.21 | 50.71 | 848,511 | -0.25(-0.49%) |
Sep 13, 2019 | 50.67 | 51.47 | 50.55 | 50.96 | 1,434,468 | +0.85(+1.69%) |
Sep 12, 2019 | 49.70 | 50.38 | 49.39 | 50.12 | 1,658,173 | +0.48(+0.98%) |
Sep 11, 2019 | 49.35 | 49.81 | 49.00 | 49.63 | 1,274,755 | +0.24(+0.49%) |
Sep 10, 2019 | 48.57 | 49.43 | 48.55 | 49.39 | 1,734,611 | +1.08(+2.23%) |
Sep 09, 2019 | 48.01 | 48.91 | 47.90 | 48.31 | 1,453,073 | +0.82(+1.72%) |
Sep 06, 2019 | 47.39 | 47.84 | 47.24 | 47.49 | 833,280 | +0.07(+0.16%) |
Sep 05, 2019 | 46.93 | 47.79 | 46.93 | 47.42 | 1,109,530 | +1.27(+2.76%) |
Sep 04, 2019 | 46.41 | 46.51 | 45.97 | 46.14 | 1,138,607 | +0.45(+0.98%) |