Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.91 | 50.22 | 49.78 | 49.90 | 446,273 | -0.12(-0.24%) |
Nov 27, 2019 | 49.60 | 50.23 | 49.60 | 50.02 | 698,533 | +0.46(+0.93%) |
Nov 26, 2019 | 49.71 | 49.98 | 49.51 | 49.56 | 1,524,573 | -0.18(-0.37%) |
Nov 25, 2019 | 49.60 | 49.95 | 49.60 | 49.74 | 1,003,305 | +0.15(+0.30%) |
Nov 22, 2019 | 49.56 | 49.84 | 49.38 | 49.59 | 757,097 | +0.20(+0.40%) |
Nov 21, 2019 | 49.21 | 49.52 | 48.91 | 49.40 | 806,372 | +0.10(+0.20%) |
Nov 20, 2019 | 48.94 | 49.50 | 48.87 | 49.30 | 817,321 | +0.17(+0.34%) |
Nov 19, 2019 | 49.30 | 49.38 | 49.09 | 49.13 | 665,987 | -0.09(-0.18%) |
Nov 18, 2019 | 48.96 | 49.33 | 48.82 | 49.22 | 729,104 | +0.11(+0.22%) |
Nov 15, 2019 | 49.21 | 49.37 | 49.04 | 49.11 | 957,274 | +0.07(+0.14%) |
Nov 14, 2019 | 49.23 | 49.27 | 48.85 | 49.04 | 965,916 | -0.26(-0.54%) |
Nov 13, 2019 | 49.30 | 49.51 | 49.03 | 49.31 | 617,867 | -0.28(-0.57%) |
Nov 12, 2019 | 49.45 | 49.76 | 49.22 | 49.59 | 646,472 | +0.13(+0.26%) |
Nov 11, 2019 | 49.58 | 49.78 | 49.25 | 49.47 | 644,168 | -0.47(-0.94%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.51 | 49.94 | 548,239 | -0.03(-0.06%) |
Nov 07, 2019 | 50.07 | 50.42 | 49.83 | 49.97 | 1,056,552 | +0.16(+0.31%) |
Nov 06, 2019 | 49.42 | 49.87 | 49.17 | 49.81 | 1,012,738 | +0.37(+0.75%) |
Nov 05, 2019 | 48.77 | 49.65 | 48.77 | 49.44 | 1,220,697 | +0.68(+1.39%) |
Nov 04, 2019 | 49.09 | 49.24 | 48.62 | 48.76 | 864,700 | +0.01(+0.02%) |
Nov 01, 2019 | 48.23 | 49.00 | 47.97 | 48.75 | 1,191,461 | +0.77(+1.61%) |
Oct 31, 2019 | 47.85 | 48.00 | 47.36 | 47.98 | 1,537,617 | -0.20(-0.41%) |
Oct 30, 2019 | 48.36 | 48.36 | 47.84 | 48.17 | 930,428 | -0.19(-0.38%) |
Oct 29, 2019 | 48.13 | 48.54 | 47.49 | 48.36 | 1,767,526 | -0.03(-0.06%) |
Oct 28, 2019 | 49.32 | 50.17 | 48.08 | 48.39 | 1,513,951 | -1.55(-3.10%) |
Oct 25, 2019 | 49.67 | 49.96 | 49.60 | 49.94 | 1,006,910 | +0.16(+0.31%) |
Oct 24, 2019 | 50.18 | 50.25 | 49.74 | 49.78 | 694,805 | -0.25(-0.51%) |
Oct 23, 2019 | 49.86 | 50.16 | 49.81 | 50.03 | 771,150 | +0.21(+0.41%) |
Oct 22, 2019 | 50.13 | 50.13 | 49.62 | 49.83 | 649,878 | -0.56(-1.11%) |
Oct 21, 2019 | 50.26 | 50.45 | 50.13 | 50.39 | 525,171 | +0.49(+0.98%) |
Oct 18, 2019 | 49.68 | 50.33 | 49.68 | 49.90 | 637,400 | +0.11(+0.22%) |
Oct 17, 2019 | 50.21 | 50.43 | 49.74 | 49.79 | 790,141 | -0.10(-0.20%) |
Oct 16, 2019 | 49.91 | 49.96 | 49.59 | 49.89 | 769,654 | -0.12(-0.23%) |
Oct 15, 2019 | 49.49 | 50.17 | 49.49 | 50.00 | 575,574 | +0.65(+1.31%) |
Oct 14, 2019 | 49.10 | 49.50 | 49.09 | 49.36 | 622,920 | -0.07(-0.14%) |
Oct 11, 2019 | 49.21 | 49.87 | 49.19 | 49.43 | 774,460 | +0.92(+1.90%) |
Oct 10, 2019 | 48.21 | 48.89 | 48.18 | 48.51 | 693,413 | +0.43(+0.90%) |
Oct 09, 2019 | 48.06 | 48.35 | 47.79 | 48.08 | 609,146 | +0.40(+0.84%) |
Oct 08, 2019 | 48.14 | 48.16 | 47.67 | 47.67 | 873,598 | -0.87(-1.80%) |
Oct 07, 2019 | 48.90 | 49.12 | 48.55 | 48.55 | 926,079 | -0.40(-0.82%) |
Oct 04, 2019 | 48.16 | 49.03 | 48.12 | 48.95 | 1,137,638 | +0.80(+1.67%) |
Oct 03, 2019 | 47.79 | 48.15 | 47.39 | 48.14 | 805,004 | +0.29(+0.61%) |
Oct 02, 2019 | 48.80 | 48.86 | 47.65 | 47.85 | 1,246,472 | -1.22(-2.49%) |
Oct 01, 2019 | 50.57 | 50.60 | 49.07 | 49.07 | 826,673 | -1.33(-2.64%) |
Sep 30, 2019 | 50.44 | 50.69 | 50.38 | 50.41 | 850,864 | -0.03(-0.06%) |
Sep 27, 2019 | 50.24 | 50.44 | 49.96 | 50.44 | 837,781 | +0.35(+0.70%) |
Sep 26, 2019 | 49.95 | 50.24 | 49.85 | 50.08 | 569,253 | +0.13(+0.25%) |
Sep 25, 2019 | 50.46 | 50.73 | 49.96 | 49.96 | 959,713 | -0.62(-1.22%) |
Sep 24, 2019 | 50.62 | 51.22 | 50.25 | 50.57 | 1,311,428 | +0.07(+0.14%) |
Sep 23, 2019 | 49.55 | 50.53 | 49.46 | 50.50 | 963,309 | +0.60(+1.20%) |
Sep 20, 2019 | 50.10 | 50.25 | 49.64 | 49.91 | 2,645,501 | -0.08(-0.16%) |
Sep 19, 2019 | 50.18 | 50.34 | 49.89 | 49.98 | 619,901 | -0.23(-0.45%) |
Sep 18, 2019 | 50.06 | 50.29 | 49.81 | 50.21 | 764,094 | -0.09(-0.18%) |
Sep 17, 2019 | 49.88 | 50.49 | 49.71 | 50.30 | 1,013,582 | +0.35(+0.71%) |
Sep 16, 2019 | 49.59 | 49.97 | 49.32 | 49.95 | 952,430 | +0.21(+0.41%) |
Sep 13, 2019 | 49.63 | 49.91 | 49.39 | 49.74 | 969,121 | +0.40(+0.81%) |
Sep 12, 2019 | 49.03 | 49.45 | 48.77 | 49.34 | 945,740 | +0.35(+0.72%) |
Sep 11, 2019 | 48.84 | 48.99 | 48.27 | 48.99 | 752,866 | +0.12(+0.24%) |
Sep 10, 2019 | 48.70 | 48.92 | 48.43 | 48.87 | 870,844 | +0.29(+0.60%) |
Sep 09, 2019 | 48.54 | 48.61 | 48.15 | 48.57 | 794,566 | +0.32(+0.67%) |
Sep 06, 2019 | 47.94 | 48.58 | 47.90 | 48.25 | 1,195,648 | +0.31(+0.65%) |
Sep 05, 2019 | 48.16 | 48.52 | 47.87 | 47.94 | 688,670 | +0.30(+0.64%) |
Sep 04, 2019 | 47.27 | 47.72 | 47.17 | 47.63 | 887,766 | +0.66(+1.40%) |