Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.65 | 51.80 | 50.76 | 50.92 | 55,763 | -1.03(-1.98%) |
Nov 27, 2019 | 52.10 | 52.11 | 51.41 | 51.95 | 96,784 | +0.18(+0.35%) |
Nov 26, 2019 | 52.22 | 52.26 | 51.53 | 51.77 | 256,234 | -0.46(-0.88%) |
Nov 25, 2019 | 51.49 | 52.49 | 51.24 | 52.23 | 256,595 | +0.78(+1.51%) |
Nov 22, 2019 | 50.31 | 51.53 | 50.04 | 51.45 | 309,307 | +1.32(+2.63%) |
Nov 21, 2019 | 50.46 | 50.46 | 49.54 | 50.13 | 206,712 | -0.12(-0.24%) |
Nov 20, 2019 | 50.06 | 50.83 | 49.92 | 50.25 | 261,814 | -0.13(-0.26%) |
Nov 19, 2019 | 51.36 | 51.36 | 50.07 | 50.38 | 307,093 | -0.63(-1.23%) |
Nov 18, 2019 | 49.94 | 51.14 | 49.85 | 51.01 | 283,274 | +0.56(+1.11%) |
Nov 15, 2019 | 50.30 | 50.82 | 50.04 | 50.45 | 299,980 | +0.55(+1.10%) |
Nov 14, 2019 | 49.24 | 50.13 | 48.84 | 49.90 | 226,826 | +0.67(+1.36%) |
Nov 13, 2019 | 48.96 | 49.52 | 48.56 | 49.24 | 231,329 | -0.23(-0.46%) |
Nov 12, 2019 | 49.65 | 49.87 | 48.45 | 49.46 | 109,084 | -0.03(-0.06%) |
Nov 11, 2019 | 48.96 | 49.49 | 48.80 | 49.49 | 109,989 | +0.14(+0.28%) |
Nov 08, 2019 | 49.50 | 49.83 | 49.20 | 49.35 | 103,904 | +0.01(+0.02%) |
Nov 07, 2019 | 49.44 | 50.01 | 49.14 | 49.34 | 170,033 | +0.39(+0.79%) |
Nov 06, 2019 | 49.42 | 49.42 | 48.34 | 48.96 | 247,403 | -0.64(-1.29%) |
Nov 05, 2019 | 48.80 | 50.11 | 48.80 | 49.59 | 257,025 | +0.91(+1.86%) |
Nov 04, 2019 | 46.79 | 48.77 | 46.41 | 48.69 | 334,361 | +2.16(+4.65%) |
Nov 01, 2019 | 45.80 | 47.16 | 45.35 | 46.52 | 221,650 | +0.86(+1.88%) |
Oct 31, 2019 | 46.22 | 47.93 | 43.70 | 45.67 | 698,730 | -2.65(-5.49%) |
Oct 30, 2019 | 49.14 | 49.43 | 47.51 | 48.32 | 336,820 | -1.17(-2.36%) |
Oct 29, 2019 | 49.34 | 49.75 | 49.26 | 49.48 | 156,111 | -0.09(-0.18%) |
Oct 28, 2019 | 49.85 | 50.34 | 49.35 | 49.57 | 127,739 | -0.28(-0.56%) |
Oct 25, 2019 | 48.79 | 49.94 | 48.79 | 49.85 | 166,889 | +1.09(+2.23%) |
Oct 24, 2019 | 49.18 | 49.24 | 48.07 | 48.77 | 126,767 | -0.46(-0.93%) |
Oct 23, 2019 | 49.60 | 49.60 | 48.96 | 49.23 | 120,383 | -0.38(-0.76%) |
Oct 22, 2019 | 48.94 | 49.81 | 48.14 | 49.60 | 189,493 | +0.94(+1.93%) |
Oct 21, 2019 | 49.51 | 49.85 | 48.46 | 48.67 | 323,851 | -0.38(-0.77%) |
Oct 18, 2019 | 48.24 | 49.17 | 47.75 | 49.05 | 269,791 | +0.76(+1.57%) |
Oct 17, 2019 | 48.88 | 49.07 | 48.24 | 48.29 | 254,882 | -0.12(-0.25%) |
Oct 16, 2019 | 47.36 | 48.52 | 46.92 | 48.41 | 295,248 | +0.95(+2.00%) |
Oct 15, 2019 | 47.09 | 47.67 | 46.68 | 47.46 | 222,857 | +0.64(+1.36%) |
Oct 14, 2019 | 46.87 | 46.87 | 46.40 | 46.82 | 122,373 | -0.29(-0.61%) |
Oct 11, 2019 | 46.96 | 48.04 | 46.55 | 47.11 | 347,018 | +0.68(+1.46%) |
Oct 10, 2019 | 46.13 | 46.80 | 46.07 | 46.43 | 130,099 | +0.32(+0.69%) |
Oct 09, 2019 | 46.31 | 46.65 | 45.51 | 46.11 | 229,997 | +0.22(+0.48%) |
Oct 08, 2019 | 46.92 | 47.15 | 45.85 | 45.89 | 256,877 | -1.58(-3.32%) |
Oct 07, 2019 | 46.94 | 47.87 | 46.85 | 47.47 | 348,161 | +0.09(+0.19%) |
Oct 04, 2019 | 46.86 | 48.01 | 46.36 | 47.38 | 529,955 | +1.52(+3.30%) |
Oct 03, 2019 | 45.52 | 46.07 | 45.26 | 45.87 | 242,406 | +0.10(+0.22%) |
Oct 02, 2019 | 44.45 | 45.77 | 43.96 | 45.77 | 339,257 | +0.76(+1.68%) |
Oct 01, 2019 | 46.56 | 46.98 | 44.56 | 45.01 | 167,526 | -1.36(-2.92%) |
Sep 30, 2019 | 45.76 | 46.45 | 45.54 | 46.36 | 223,783 | +0.75(+1.64%) |
Sep 27, 2019 | 46.62 | 47.28 | 45.28 | 45.62 | 419,029 | -0.75(-1.61%) |
Sep 26, 2019 | 46.11 | 46.45 | 45.71 | 46.36 | 143,965 | +0.25(+0.54%) |
Sep 25, 2019 | 45.74 | 46.43 | 45.72 | 46.11 | 185,034 | +0.25(+0.54%) |
Sep 24, 2019 | 46.26 | 46.78 | 45.57 | 45.87 | 264,250 | -0.25(-0.54%) |
Sep 23, 2019 | 45.76 | 46.43 | 45.58 | 46.11 | 152,636 | +0.24(+0.52%) |
Sep 20, 2019 | 45.49 | 45.93 | 45.17 | 45.88 | 569,270 | +0.46(+1.01%) |
Sep 19, 2019 | 46.13 | 46.13 | 45.13 | 45.42 | 215,399 | -0.36(-0.78%) |
Sep 18, 2019 | 45.41 | 45.80 | 44.82 | 45.78 | 160,419 | +0.07(+0.15%) |
Sep 17, 2019 | 45.58 | 45.79 | 45.25 | 45.71 | 96,494 | -0.09(-0.20%) |
Sep 16, 2019 | 45.68 | 46.69 | 45.56 | 45.80 | 109,594 | -0.18(-0.39%) |
Sep 13, 2019 | 45.69 | 46.25 | 45.16 | 45.97 | 137,704 | +0.61(+1.34%) |
Sep 12, 2019 | 46.52 | 46.68 | 45.20 | 45.37 | 157,914 | -1.32(-2.82%) |
Sep 11, 2019 | 45.87 | 46.76 | 44.76 | 46.68 | 189,734 | +1.04(+2.27%) |
Sep 10, 2019 | 45.19 | 46.08 | 44.52 | 45.65 | 246,129 | +0.40(+0.88%) |
Sep 09, 2019 | 43.58 | 45.27 | 43.58 | 45.25 | 242,064 | +1.70(+3.89%) |
Sep 06, 2019 | 43.70 | 44.28 | 43.16 | 43.55 | 137,302 | -0.09(-0.21%) |
Sep 05, 2019 | 42.75 | 44.02 | 42.75 | 43.64 | 259,408 | +1.37(+3.23%) |
Sep 04, 2019 | 43.01 | 43.36 | 42.13 | 42.28 | 229,551 | -0.45(-1.05%) |