Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.67 | 55.10 | 54.53 | 54.82 | 0 | +0.16(+0.29%) |
Nov 27, 2019 | 54.66 | 54.66 | 54.66 | 54.66 | 0 | +0.06(+0.11%) |
Nov 26, 2019 | 54.78 | 54.86 | 54.17 | 54.60 | 0 | -0.17(-0.31%) |
Nov 25, 2019 | 54.21 | 54.80 | 53.92 | 54.77 | 0 | +0.57(+1.05%) |
Nov 22, 2019 | 53.93 | 54.22 | 53.74 | 54.20 | 0 | +0.27(+0.50%) |
Nov 21, 2019 | 53.31 | 54.20 | 52.93 | 53.93 | 0 | +0.63(+1.18%) |
Nov 20, 2019 | 52.70 | 53.63 | 52.68 | 53.30 | 0 | +0.60(+1.14%) |
Nov 19, 2019 | 53.39 | 53.49 | 52.64 | 52.70 | 0 | -0.69(-1.29%) |
Nov 18, 2019 | 53.57 | 53.70 | 53.17 | 53.39 | 0 | -0.18(-0.34%) |
Nov 15, 2019 | 53.85 | 53.88 | 53.41 | 53.57 | 0 | -0.28(-0.52%) |
Nov 14, 2019 | 53.80 | 54.22 | 53.60 | 53.85 | 0 | +0.05(+0.09%) |
Nov 13, 2019 | 53.01 | 54.00 | 52.97 | 53.80 | 0 | +0.79(+1.49%) |
Nov 12, 2019 | 52.66 | 53.22 | 52.66 | 53.01 | 0 | +0.35(+0.66%) |
Nov 11, 2019 | 53.19 | 53.20 | 52.56 | 52.66 | 0 | -0.52(-0.98%) |
Nov 08, 2019 | 52.61 | 53.26 | 52.39 | 53.18 | 0 | +0.57(+1.08%) |
Nov 07, 2019 | 52.61 | 52.70 | 52.28 | 52.61 | 0 | +0.00(+0.00%) |
Nov 06, 2019 | 52.63 | 52.76 | 52.33 | 52.61 | 0 | -0.01(-0.02%) |
Nov 05, 2019 | 51.97 | 52.70 | 51.93 | 52.62 | 0 | +0.65(+1.25%) |
Nov 04, 2019 | 52.04 | 52.28 | 51.81 | 51.97 | 0 | -0.06(-0.12%) |
Nov 01, 2019 | 51.50 | 52.03 | 51.30 | 52.03 | 0 | +0.54(+1.05%) |
Oct 31, 2019 | 51.32 | 51.60 | 51.03 | 51.49 | 0 | +0.17(+0.33%) |
Oct 30, 2019 | 51.11 | 51.46 | 50.74 | 51.32 | 0 | +0.21(+0.41%) |
Oct 29, 2019 | 51.59 | 51.87 | 51.03 | 51.11 | 0 | -0.48(-0.93%) |
Oct 28, 2019 | 51.07 | 51.67 | 50.82 | 51.59 | 0 | +0.53(+1.04%) |
Oct 25, 2019 | 50.57 | 51.23 | 50.45 | 51.06 | 0 | +0.49(+0.97%) |
Oct 24, 2019 | 50.57 | 50.98 | 50.39 | 50.57 | 0 | +0.00(+0.00%) |
Oct 23, 2019 | 50.73 | 50.79 | 50.21 | 50.57 | 0 | -0.15(-0.30%) |
Oct 22, 2019 | 50.52 | 50.81 | 50.35 | 50.72 | 0 | +0.20(+0.40%) |
Oct 21, 2019 | 50.62 | 50.91 | 50.21 | 50.52 | 0 | -0.09(-0.18%) |
Oct 18, 2019 | 50.03 | 50.69 | 49.95 | 50.61 | 0 | +0.58(+1.16%) |
Oct 17, 2019 | 50.32 | 50.71 | 49.80 | 50.03 | 0 | -0.29(-0.58%) |
Oct 16, 2019 | 50.69 | 50.69 | 49.90 | 50.32 | 0 | -0.37(-0.73%) |
Oct 15, 2019 | 50.23 | 50.73 | 50.08 | 50.69 | 0 | +0.46(+0.92%) |
Oct 14, 2019 | 50.30 | 50.70 | 50.19 | 50.23 | 0 | -0.06(-0.12%) |
Oct 11, 2019 | 49.77 | 50.45 | 49.70 | 50.29 | 0 | +0.52(+1.04%) |
Oct 10, 2019 | 49.98 | 50.22 | 49.73 | 49.77 | 0 | -0.21(-0.42%) |
Oct 09, 2019 | 50.12 | 50.41 | 49.85 | 49.98 | 0 | -0.14(-0.28%) |
Oct 08, 2019 | 50.39 | 50.52 | 50.00 | 50.12 | 0 | -0.27(-0.54%) |
Oct 07, 2019 | 51.22 | 51.25 | 50.06 | 50.39 | 0 | -0.82(-1.60%) |
Oct 04, 2019 | 51.76 | 51.94 | 51.13 | 51.21 | 0 | -0.55(-1.06%) |
Oct 03, 2019 | 51.62 | 52.04 | 51.24 | 51.76 | 0 | +0.14(+0.27%) |
Oct 02, 2019 | 51.57 | 51.73 | 51.31 | 51.62 | 0 | +0.06(+0.12%) |
Oct 01, 2019 | 51.11 | 51.62 | 51.01 | 51.56 | 0 | +0.45(+0.88%) |
Sep 30, 2019 | 51.20 | 51.52 | 50.87 | 51.11 | 0 | -0.08(-0.16%) |
Sep 27, 2019 | 51.15 | 51.33 | 50.90 | 51.19 | 0 | +0.04(+0.08%) |
Sep 26, 2019 | 51.13 | 51.44 | 50.96 | 51.15 | 0 | +0.03(+0.06%) |
Sep 25, 2019 | 50.36 | 51.24 | 50.28 | 51.12 | 0 | +0.76(+1.51%) |
Sep 24, 2019 | 50.14 | 50.60 | 49.99 | 50.36 | 0 | +0.23(+0.46%) |
Sep 23, 2019 | 49.84 | 50.51 | 49.78 | 50.13 | 0 | +0.30(+0.60%) |
Sep 20, 2019 | 49.67 | 50.00 | 49.60 | 49.83 | 0 | +0.16(+0.32%) |
Sep 19, 2019 | 49.87 | 49.97 | 49.58 | 49.67 | 0 | -0.19(-0.38%) |
Sep 18, 2019 | 50.01 | 50.25 | 49.85 | 49.86 | 0 | -0.14(-0.28%) |
Sep 17, 2019 | 50.96 | 51.10 | 49.96 | 50.00 | 0 | -0.95(-1.86%) |
Sep 16, 2019 | 50.03 | 51.37 | 49.98 | 50.95 | 0 | +0.93(+1.86%) |
Sep 13, 2019 | 49.90 | 50.31 | 49.80 | 50.02 | 0 | +0.12(+0.24%) |
Sep 12, 2019 | 49.47 | 49.90 | 49.16 | 49.90 | 0 | +0.43(+0.87%) |
Sep 11, 2019 | 49.24 | 49.76 | 49.19 | 49.47 | 0 | +0.24(+0.49%) |
Sep 10, 2019 | 48.80 | 49.39 | 48.75 | 49.23 | 0 | +0.43(+0.88%) |
Sep 09, 2019 | 48.63 | 49.10 | 48.36 | 48.80 | 0 | +0.18(+0.37%) |
Sep 06, 2019 | 48.26 | 48.66 | 48.11 | 48.62 | 0 | +0.36(+0.75%) |
Sep 05, 2019 | 48.46 | 48.80 | 48.00 | 48.26 | 0 | -0.19(-0.39%) |
Sep 04, 2019 | 48.46 | 48.91 | 48.40 | 48.45 | 0 | -0.01(-0.02%) |