Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.73 | 52.73 | 51.89 | 52.00 | 106,763 | -0.83(-1.57%) |
Nov 27, 2019 | 52.98 | 52.98 | 52.21 | 52.83 | 307,842 | +0.08(+0.15%) |
Nov 26, 2019 | 53.03 | 53.18 | 52.52 | 52.75 | 484,272 | -0.24(-0.45%) |
Nov 25, 2019 | 52.84 | 53.81 | 52.38 | 52.99 | 593,010 | +0.42(+0.81%) |
Nov 22, 2019 | 52.48 | 52.72 | 51.24 | 52.56 | 605,666 | +0.11(+0.21%) |
Nov 21, 2019 | 52.61 | 52.82 | 51.85 | 52.45 | 341,625 | +0.01(+0.02%) |
Nov 20, 2019 | 51.98 | 52.49 | 51.86 | 52.44 | 464,849 | +0.09(+0.17%) |
Nov 19, 2019 | 53.20 | 53.30 | 52.29 | 52.35 | 407,468 | -0.57(-1.08%) |
Nov 18, 2019 | 53.33 | 53.33 | 52.66 | 52.93 | 539,322 | -0.54(-1.02%) |
Nov 15, 2019 | 53.41 | 54.00 | 53.16 | 53.47 | 262,506 | +0.42(+0.80%) |
Nov 14, 2019 | 52.88 | 53.16 | 52.78 | 53.04 | 159,458 | +0.11(+0.21%) |
Nov 13, 2019 | 53.38 | 53.62 | 52.83 | 52.94 | 325,996 | -0.94(-1.74%) |
Nov 12, 2019 | 54.09 | 54.26 | 53.61 | 53.87 | 207,669 | +0.03(+0.05%) |
Nov 11, 2019 | 53.00 | 53.92 | 52.85 | 53.85 | 311,192 | +0.43(+0.81%) |
Nov 08, 2019 | 53.33 | 53.65 | 53.04 | 53.41 | 465,002 | +0.16(+0.30%) |
Nov 07, 2019 | 53.36 | 53.84 | 53.04 | 53.25 | 427,254 | +0.10(+0.19%) |
Nov 06, 2019 | 53.43 | 53.68 | 52.82 | 53.15 | 626,629 | -0.22(-0.41%) |
Nov 05, 2019 | 53.30 | 54.13 | 53.02 | 53.37 | 553,837 | +0.53(+1.01%) |
Nov 04, 2019 | 54.28 | 54.89 | 52.64 | 52.84 | 860,138 | -0.76(-1.42%) |
Nov 01, 2019 | 50.20 | 53.91 | 50.02 | 53.60 | 1,051,845 | +4.04(+8.16%) |
Oct 31, 2019 | 46.68 | 50.07 | 45.45 | 49.56 | 1,088,198 | -0.61(-1.22%) |
Oct 30, 2019 | 49.94 | 50.34 | 49.15 | 50.17 | 702,927 | +0.36(+0.71%) |
Oct 29, 2019 | 49.70 | 50.18 | 49.55 | 49.81 | 286,255 | +0.05(+0.10%) |
Oct 28, 2019 | 50.15 | 50.64 | 49.74 | 49.76 | 217,972 | -0.07(-0.14%) |
Oct 25, 2019 | 49.01 | 49.96 | 49.01 | 49.83 | 277,179 | +0.72(+1.47%) |
Oct 24, 2019 | 49.14 | 49.53 | 48.58 | 49.11 | 429,867 | +0.19(+0.38%) |
Oct 23, 2019 | 48.32 | 49.35 | 47.89 | 48.92 | 494,740 | +0.33(+0.67%) |
Oct 22, 2019 | 47.29 | 48.75 | 46.73 | 48.60 | 636,971 | +1.37(+2.91%) |
Oct 21, 2019 | 47.57 | 48.10 | 47.20 | 47.22 | 432,080 | +0.22(+0.46%) |
Oct 18, 2019 | 46.68 | 47.44 | 46.52 | 47.01 | 298,835 | +0.17(+0.36%) |
Oct 17, 2019 | 46.39 | 47.09 | 46.19 | 46.84 | 177,574 | +0.75(+1.63%) |
Oct 16, 2019 | 46.30 | 46.90 | 45.93 | 46.09 | 200,640 | -0.38(-0.81%) |
Oct 15, 2019 | 46.14 | 46.86 | 45.65 | 46.46 | 204,494 | +0.39(+0.84%) |
Oct 14, 2019 | 45.85 | 46.31 | 45.53 | 46.08 | 211,082 | -0.08(-0.17%) |
Oct 11, 2019 | 45.33 | 47.04 | 45.33 | 46.16 | 312,092 | +1.82(+4.10%) |
Oct 10, 2019 | 43.67 | 44.68 | 43.60 | 44.34 | 163,136 | +0.67(+1.54%) |
Oct 09, 2019 | 44.05 | 44.29 | 43.45 | 43.67 | 199,480 | +0.02(+0.05%) |
Oct 08, 2019 | 43.87 | 44.30 | 43.51 | 43.65 | 257,199 | -0.90(-2.02%) |
Oct 07, 2019 | 45.01 | 45.28 | 44.54 | 44.55 | 277,602 | -0.46(-1.03%) |
Oct 04, 2019 | 44.40 | 45.07 | 44.24 | 45.01 | 310,574 | +0.83(+1.88%) |
Oct 03, 2019 | 44.17 | 44.47 | 43.49 | 44.18 | 255,605 | -0.47(-1.06%) |
Oct 02, 2019 | 44.33 | 44.71 | 43.61 | 44.66 | 354,635 | -0.24(-0.53%) |
Oct 01, 2019 | 47.59 | 47.90 | 44.59 | 44.89 | 436,563 | -2.31(-4.90%) |
Sep 30, 2019 | 46.47 | 47.41 | 46.47 | 47.20 | 363,818 | +0.48(+1.04%) |
Sep 27, 2019 | 46.35 | 47.02 | 46.22 | 46.72 | 246,213 | +0.52(+1.13%) |
Sep 26, 2019 | 46.16 | 46.64 | 45.79 | 46.20 | 296,715 | -0.05(-0.11%) |
Sep 25, 2019 | 44.72 | 46.42 | 44.72 | 46.25 | 344,475 | +1.47(+3.29%) |
Sep 24, 2019 | 45.85 | 46.10 | 44.50 | 44.77 | 573,710 | -1.11(-2.41%) |
Sep 23, 2019 | 45.06 | 46.17 | 44.77 | 45.88 | 471,860 | -0.07(-0.15%) |
Sep 20, 2019 | 46.34 | 46.86 | 45.93 | 45.95 | 462,067 | -0.33(-0.70%) |
Sep 19, 2019 | 46.89 | 47.06 | 46.12 | 46.28 | 467,096 | -0.51(-1.10%) |
Sep 18, 2019 | 47.25 | 47.25 | 46.23 | 46.79 | 404,709 | -0.73(-1.54%) |
Sep 17, 2019 | 48.16 | 48.17 | 47.23 | 47.52 | 355,805 | -1.08(-2.22%) |
Sep 16, 2019 | 48.31 | 48.95 | 48.19 | 48.60 | 304,507 | +0.00(+0.00%) |
Sep 13, 2019 | 48.76 | 49.37 | 48.43 | 48.60 | 352,470 | +0.33(+0.68%) |
Sep 12, 2019 | 48.44 | 48.70 | 47.22 | 48.27 | 326,691 | -0.45(-0.93%) |
Sep 11, 2019 | 48.16 | 48.76 | 47.14 | 48.73 | 341,767 | +0.90(+1.88%) |
Sep 10, 2019 | 46.97 | 47.91 | 46.46 | 47.83 | 483,636 | +0.70(+1.49%) |
Sep 09, 2019 | 46.05 | 47.22 | 46.05 | 47.13 | 315,147 | +1.42(+3.11%) |
Sep 06, 2019 | 45.44 | 45.83 | 44.90 | 45.70 | 347,107 | +0.22(+0.48%) |
Sep 05, 2019 | 44.29 | 45.72 | 44.08 | 45.49 | 409,257 | +1.79(+4.09%) |
Sep 04, 2019 | 43.54 | 43.80 | 43.26 | 43.70 | 240,274 | +0.71(+1.66%) |