Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.53 | 52.66 | 52.46 | 52.46 | 924 | -0.27(-0.51%) |
Nov 27, 2019 | 52.59 | 52.73 | 52.55 | 52.73 | 924 | +0.24(+0.45%) |
Nov 26, 2019 | 52.42 | 52.53 | 52.42 | 52.49 | 1,296 | -0.05(-0.10%) |
Nov 25, 2019 | 52.14 | 52.55 | 52.14 | 52.55 | 2,064 | +0.86(+1.67%) |
Nov 22, 2019 | 51.97 | 51.97 | 51.54 | 51.68 | 2,464 | -0.02(-0.03%) |
Nov 21, 2019 | 51.85 | 51.92 | 51.67 | 51.70 | 3,414 | -0.32(-0.62%) |
Nov 20, 2019 | 52.23 | 52.30 | 52.02 | 52.02 | 1,955 | -0.32(-0.62%) |
Nov 19, 2019 | 52.41 | 52.47 | 52.18 | 52.35 | 2,078 | +0.15(+0.29%) |
Nov 18, 2019 | 52.01 | 52.27 | 52.01 | 52.20 | 1,206 | +0.01(+0.01%) |
Nov 15, 2019 | 52.02 | 52.19 | 52.02 | 52.19 | 2,053 | +0.51(+0.99%) |
Nov 14, 2019 | 51.61 | 51.68 | 51.58 | 51.68 | 2,077 | -0.18(-0.35%) |
Nov 13, 2019 | 51.60 | 51.89 | 51.60 | 51.86 | 2,969 | +0.02(+0.03%) |
Nov 12, 2019 | 52.01 | 52.09 | 51.74 | 51.85 | 3,029 | +0.18(+0.36%) |
Nov 11, 2019 | 51.56 | 51.75 | 51.56 | 51.66 | 2,793 | -0.06(-0.11%) |
Nov 08, 2019 | 51.36 | 51.72 | 51.36 | 51.72 | 3,798 | +0.30(+0.58%) |
Nov 07, 2019 | 51.62 | 51.85 | 51.35 | 51.42 | 5,059 | +0.23(+0.45%) |
Nov 06, 2019 | 51.12 | 51.19 | 50.99 | 51.19 | 6,325 | -0.12(-0.23%) |
Nov 05, 2019 | 51.40 | 51.45 | 51.31 | 51.31 | 1,962 | +0.10(+0.20%) |
Nov 04, 2019 | 51.07 | 51.29 | 51.07 | 51.21 | 5,789 | +0.55(+1.08%) |
Nov 01, 2019 | 50.22 | 50.67 | 50.22 | 50.67 | 1,642 | +0.67(+1.35%) |
Oct 31, 2019 | 50.30 | 50.30 | 49.69 | 49.99 | 6,164 | -0.44(-0.87%) |
Oct 30, 2019 | 50.10 | 50.43 | 50.10 | 50.43 | 1,831 | +0.17(+0.35%) |
Oct 29, 2019 | 50.59 | 50.59 | 50.25 | 50.25 | 3,672 | -0.28(-0.55%) |
Oct 28, 2019 | 50.31 | 50.53 | 50.31 | 50.53 | 1,799 | +0.61(+1.22%) |
Oct 25, 2019 | 49.43 | 49.92 | 49.43 | 49.92 | 2,669 | +0.59(+1.19%) |
Oct 24, 2019 | 48.92 | 49.34 | 48.92 | 49.34 | 2,899 | +0.82(+1.69%) |
Oct 23, 2019 | 48.37 | 48.59 | 48.28 | 48.51 | 4,427 | -0.14(-0.30%) |
Oct 22, 2019 | 49.06 | 49.07 | 48.66 | 48.66 | 1,858 | -0.48(-0.97%) |
Oct 21, 2019 | 48.98 | 49.22 | 48.98 | 49.14 | 1,793 | +0.52(+1.06%) |
Oct 18, 2019 | 49.07 | 49.07 | 48.31 | 48.62 | 9,856 | -0.45(-0.92%) |
Oct 17, 2019 | 48.95 | 49.07 | 48.91 | 49.07 | 1,471 | -0.02(-0.04%) |
Oct 16, 2019 | 49.06 | 49.30 | 48.98 | 49.09 | 3,051 | -0.61(-1.23%) |
Oct 15, 2019 | 49.73 | 49.82 | 49.67 | 49.70 | 1,899 | +0.62(+1.27%) |
Oct 14, 2019 | 49.14 | 49.14 | 49.01 | 49.08 | 1,483 | -0.07(-0.13%) |
Oct 11, 2019 | 48.83 | 49.43 | 48.83 | 49.15 | 2,566 | +0.89(+1.85%) |
Oct 10, 2019 | 48.23 | 48.27 | 48.17 | 48.25 | 3,054 | +0.27(+0.57%) |
Oct 09, 2019 | 48.18 | 48.20 | 47.98 | 47.98 | 3,401 | +0.64(+1.36%) |
Oct 08, 2019 | 48.06 | 48.06 | 47.31 | 47.33 | 2,642 | -1.22(-2.51%) |
Oct 07, 2019 | 48.61 | 48.83 | 48.55 | 48.55 | 1,094 | -0.12(-0.25%) |
Oct 04, 2019 | 48.35 | 48.68 | 48.12 | 48.68 | 1,232 | +0.82(+1.70%) |
Oct 03, 2019 | 47.21 | 47.86 | 46.80 | 47.86 | 6,837 | +0.59(+1.26%) |
Oct 02, 2019 | 47.60 | 47.60 | 47.00 | 47.27 | 6,908 | -0.81(-1.68%) |
Oct 01, 2019 | 49.18 | 49.18 | 48.04 | 48.08 | 3,404 | -0.63(-1.30%) |
Sep 30, 2019 | 48.43 | 48.78 | 48.42 | 48.71 | 4,119 | +0.53(+1.09%) |
Sep 27, 2019 | 48.57 | 48.66 | 48.18 | 48.18 | 1,745 | -0.82(-1.67%) |
Sep 26, 2019 | 49.11 | 49.11 | 48.73 | 49.00 | 2,618 | -0.05(-0.11%) |
Sep 25, 2019 | 48.19 | 49.05 | 48.19 | 49.05 | 906 | +0.69(+1.43%) |
Sep 24, 2019 | 49.40 | 49.40 | 48.33 | 48.36 | 3,887 | -0.68(-1.39%) |
Sep 23, 2019 | 49.03 | 49.16 | 49.03 | 49.04 | 1,966 | +0.09(+0.19%) |
Sep 20, 2019 | 49.02 | 49.02 | 48.95 | 48.95 | 1,129 | -0.38(-0.78%) |
Sep 19, 2019 | 49.39 | 49.74 | 49.33 | 49.33 | 884 | -0.03(-0.06%) |
Sep 18, 2019 | 49.19 | 49.36 | 48.84 | 49.36 | 4,500 | -0.04(-0.08%) |
Sep 17, 2019 | 49.11 | 49.42 | 49.11 | 49.40 | 2,050 | +0.14(+0.28%) |
Sep 16, 2019 | 48.99 | 49.31 | 48.99 | 49.26 | 948 | -0.06(-0.12%) |
Sep 13, 2019 | 49.55 | 49.65 | 49.32 | 49.32 | 6,981 | -0.30(-0.61%) |
Sep 12, 2019 | 49.67 | 49.89 | 49.52 | 49.62 | 4,129 | +0.09(+0.17%) |
Sep 11, 2019 | 49.40 | 49.54 | 49.37 | 49.54 | 1,192 | +0.61(+1.25%) |
Sep 10, 2019 | 48.48 | 48.93 | 48.48 | 48.93 | 2,338 | -0.14(-0.29%) |
Sep 09, 2019 | 49.31 | 49.31 | 49.07 | 49.07 | 1,754 | -0.13(-0.27%) |
Sep 06, 2019 | 49.35 | 49.35 | 49.21 | 49.21 | 718 | -0.02(-0.05%) |
Sep 05, 2019 | 48.70 | 49.35 | 48.70 | 49.23 | 751 | +1.08(+2.24%) |
Sep 04, 2019 | 47.97 | 48.15 | 47.96 | 48.15 | 1,385 | +0.82(+1.74%) |