Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.07 | 54.07 | 53.56 | 53.56 | 554 | -0.17(-0.31%) |
Nov 27, 2019 | 53.63 | 53.72 | 53.51 | 53.72 | 554 | +0.18(+0.34%) |
Nov 26, 2019 | 53.50 | 53.54 | 53.48 | 53.54 | 2,963 | -0.28(-0.52%) |
Nov 25, 2019 | 53.56 | 53.82 | 53.56 | 53.82 | 3,195 | +0.95(+1.79%) |
Nov 22, 2019 | 52.81 | 52.88 | 52.75 | 52.88 | 664 | +0.37(+0.71%) |
Nov 21, 2019 | 52.78 | 53.33 | 52.50 | 52.50 | 20,215 | -0.14(-0.27%) |
Nov 20, 2019 | 52.48 | 52.65 | 52.32 | 52.65 | 525 | +0.02(+0.04%) |
Nov 19, 2019 | 52.51 | 52.74 | 52.38 | 52.62 | 1,653 | +0.40(+0.76%) |
Nov 18, 2019 | 52.19 | 52.23 | 52.04 | 52.23 | 1,329 | +0.04(+0.07%) |
Nov 15, 2019 | 52.29 | 52.29 | 52.19 | 52.19 | 664 | +0.35(+0.68%) |
Nov 14, 2019 | 51.37 | 51.86 | 51.37 | 51.84 | 3,943 | +0.07(+0.14%) |
Nov 13, 2019 | 51.84 | 51.91 | 51.76 | 51.76 | 4,005 | -0.22(-0.43%) |
Nov 12, 2019 | 51.95 | 51.99 | 51.95 | 51.99 | 228 | +0.12(+0.23%) |
Nov 11, 2019 | 51.84 | 51.96 | 51.84 | 51.87 | 1,802 | -0.00(-0.01%) |
Nov 08, 2019 | 51.87 | 51.87 | 51.87 | 51.87 | 110 | -0.06(-0.11%) |
Nov 07, 2019 | 52.28 | 52.28 | 51.93 | 51.93 | 1,514 | +0.27(+0.53%) |
Nov 06, 2019 | 51.66 | 51.66 | 51.66 | 51.66 | 238 | -0.08(-0.16%) |
Nov 05, 2019 | 52.02 | 52.02 | 51.74 | 51.74 | 1,601 | +0.05(+0.09%) |
Nov 04, 2019 | 51.29 | 51.69 | 51.29 | 51.69 | 1,094 | +0.73(+1.44%) |
Nov 01, 2019 | 50.27 | 51.08 | 50.27 | 50.96 | 4,210 | +0.69(+1.38%) |
Oct 31, 2019 | 50.03 | 50.26 | 50.03 | 50.26 | 2,330 | -0.17(-0.33%) |
Oct 30, 2019 | 50.17 | 50.43 | 50.17 | 50.43 | 1,037 | +0.03(+0.05%) |
Oct 29, 2019 | 50.37 | 50.50 | 50.30 | 50.40 | 1,418 | +0.24(+0.47%) |
Oct 28, 2019 | 49.99 | 50.22 | 49.99 | 50.17 | 5,087 | +0.80(+1.61%) |
Oct 25, 2019 | 49.24 | 49.43 | 49.24 | 49.37 | 1,218 | +0.15(+0.31%) |
Oct 24, 2019 | 49.40 | 49.40 | 49.14 | 49.22 | 1,174 | -0.07(-0.14%) |
Oct 23, 2019 | 48.90 | 49.29 | 48.90 | 49.29 | 634 | +0.39(+0.79%) |
Oct 22, 2019 | 49.33 | 49.46 | 48.89 | 48.91 | 12,682 | -0.40(-0.82%) |
Oct 21, 2019 | 49.40 | 49.40 | 49.30 | 49.31 | 7,937 | +0.44(+0.89%) |
Oct 18, 2019 | 48.91 | 48.91 | 48.87 | 48.87 | 443 | +0.21(+0.43%) |
Oct 17, 2019 | 48.71 | 48.89 | 48.66 | 48.66 | 1,483 | +0.41(+0.85%) |
Oct 16, 2019 | 48.44 | 48.44 | 48.25 | 48.25 | 1,051 | -0.22(-0.45%) |
Oct 15, 2019 | 48.58 | 48.60 | 48.47 | 48.47 | 807 | +0.53(+1.10%) |
Oct 14, 2019 | 47.93 | 47.95 | 47.87 | 47.95 | 1,258 | -0.08(-0.17%) |
Oct 11, 2019 | 47.96 | 48.24 | 47.96 | 48.03 | 1,218 | +0.87(+1.85%) |
Oct 10, 2019 | 47.17 | 47.22 | 47.16 | 47.16 | 892 | +0.38(+0.82%) |
Oct 09, 2019 | 46.67 | 46.77 | 46.52 | 46.77 | 1,422 | +0.48(+1.04%) |
Oct 08, 2019 | 46.73 | 46.73 | 46.28 | 46.29 | 835 | -0.84(-1.79%) |
Oct 07, 2019 | 47.22 | 47.27 | 47.13 | 47.13 | 4,331 | -0.12(-0.25%) |
Oct 04, 2019 | 46.71 | 47.25 | 46.71 | 47.25 | 886 | +0.68(+1.46%) |
Oct 03, 2019 | 45.97 | 46.57 | 45.82 | 46.57 | 15,063 | -0.06(-0.14%) |
Oct 02, 2019 | 47.22 | 47.22 | 46.40 | 46.63 | 5,689 | -1.03(-2.17%) |
Oct 01, 2019 | 48.72 | 48.72 | 47.53 | 47.66 | 1,662 | -1.75(-3.53%) |
Sep 30, 2019 | 49.50 | 49.53 | 49.41 | 49.41 | 1,839 | +0.05(+0.10%) |
Sep 27, 2019 | 49.86 | 49.86 | 49.26 | 49.36 | 1,883 | -0.44(-0.88%) |
Sep 26, 2019 | 49.97 | 50.00 | 49.80 | 49.80 | 414 | -0.62(-1.22%) |
Sep 25, 2019 | 50.42 | 50.42 | 50.42 | 50.42 | 436 | +0.57(+1.15%) |
Sep 24, 2019 | 50.00 | 50.02 | 49.81 | 49.84 | 967 | -0.80(-1.58%) |
Sep 23, 2019 | 50.51 | 50.71 | 50.51 | 50.64 | 1,892 | +0.05(+0.10%) |
Sep 20, 2019 | 51.21 | 51.21 | 50.59 | 50.59 | 4,680 | -0.46(-0.91%) |
Sep 19, 2019 | 51.27 | 51.38 | 51.05 | 51.06 | 696 | -0.16(-0.32%) |
Sep 18, 2019 | 51.03 | 51.24 | 50.87 | 51.22 | 1,497 | -0.00(-0.00%) |
Sep 17, 2019 | 50.88 | 51.22 | 50.88 | 51.22 | 747 | +0.04(+0.08%) |
Sep 16, 2019 | 51.24 | 51.24 | 51.18 | 51.18 | 824 | -0.14(-0.27%) |
Sep 13, 2019 | 51.56 | 51.56 | 51.29 | 51.32 | 16,715 | +0.08(+0.15%) |
Sep 12, 2019 | 51.17 | 51.27 | 50.82 | 51.24 | 2,130 | +0.24(+0.48%) |
Sep 11, 2019 | 50.52 | 51.02 | 50.41 | 51.00 | 3,511 | +0.72(+1.44%) |
Sep 10, 2019 | 50.03 | 50.28 | 49.99 | 50.28 | 728 | +0.23(+0.47%) |
Sep 09, 2019 | 50.07 | 50.13 | 50.02 | 50.04 | 23,052 | +0.59(+1.19%) |
Sep 06, 2019 | 49.47 | 49.67 | 49.45 | 49.45 | 780 | +0.08(+0.16%) |
Sep 05, 2019 | 49.20 | 49.69 | 49.20 | 49.37 | 1,558 | +1.12(+2.31%) |
Sep 04, 2019 | 48.23 | 48.26 | 48.06 | 48.26 | 4,681 | +0.54(+1.12%) |