Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.69 | 53.01 | 52.45 | 52.55 | 3,400 | -0.91(-1.70%) |
Nov 27, 2019 | 53.60 | 53.60 | 53.20 | 53.46 | 5,700 | +0.43(+0.80%) |
Nov 26, 2019 | 53.48 | 53.49 | 52.85 | 53.03 | 7,409 | -0.27(-0.50%) |
Nov 25, 2019 | 53.77 | 53.78 | 52.72 | 53.30 | 13,084 | +0.81(+1.54%) |
Nov 22, 2019 | 52.00 | 52.57 | 52.00 | 52.49 | 14,000 | +0.09(+0.17%) |
Nov 21, 2019 | 51.00 | 52.91 | 51.00 | 52.40 | 18,481 | +0.39(+0.75%) |
Nov 20, 2019 | 52.40 | 52.69 | 52.00 | 52.01 | 10,481 | -0.68(-1.28%) |
Nov 19, 2019 | 51.78 | 53.17 | 51.78 | 52.69 | 16,358 | +0.17(+0.32%) |
Nov 18, 2019 | 52.77 | 52.99 | 52.42 | 52.52 | 6,963 | -0.03(-0.07%) |
Nov 15, 2019 | 52.43 | 52.76 | 52.43 | 52.55 | 6,700 | +0.53(+1.02%) |
Nov 14, 2019 | 51.84 | 52.13 | 51.83 | 52.02 | 5,768 | -0.60(-1.15%) |
Nov 13, 2019 | 52.55 | 52.74 | 52.51 | 52.62 | 5,298 | +0.05(+0.09%) |
Nov 12, 2019 | 52.75 | 52.80 | 52.55 | 52.58 | 2,564 | -0.07(-0.13%) |
Nov 11, 2019 | 52.46 | 52.77 | 52.46 | 52.65 | 2,523 | -0.02(-0.04%) |
Nov 08, 2019 | 51.96 | 53.66 | 51.96 | 52.67 | 3,300 | +0.98(+1.89%) |
Nov 07, 2019 | 51.87 | 52.03 | 51.59 | 51.70 | 3,963 | -0.41(-0.80%) |
Nov 06, 2019 | 52.02 | 52.56 | 51.49 | 52.11 | 4,491 | +1.67(+3.31%) |
Nov 05, 2019 | 51.17 | 51.18 | 50.33 | 50.44 | 9,130 | -0.17(-0.34%) |
Nov 04, 2019 | 50.75 | 50.96 | 50.06 | 50.61 | 7,458 | -0.31(-0.61%) |
Nov 01, 2019 | 51.23 | 51.23 | 50.69 | 50.92 | 4,900 | +0.09(+0.19%) |
Oct 31, 2019 | 50.04 | 50.84 | 50.04 | 50.83 | 9,975 | -0.05(-0.09%) |
Oct 30, 2019 | 50.41 | 50.90 | 50.41 | 50.88 | 4,176 | +0.28(+0.56%) |
Oct 29, 2019 | 50.67 | 50.68 | 50.59 | 50.59 | 5,545 | +0.22(+0.44%) |
Oct 28, 2019 | 50.45 | 50.46 | 50.27 | 50.37 | 7,681 | +0.03(+0.06%) |
Oct 25, 2019 | 50.33 | 50.34 | 50.10 | 50.34 | 6,700 | +0.06(+0.12%) |
Oct 24, 2019 | 50.18 | 50.88 | 50.17 | 50.28 | 13,000 | +0.00(+0.00%) |
Oct 23, 2019 | 50.81 | 50.81 | 49.98 | 50.28 | 7,845 | +0.33(+0.66%) |
Oct 22, 2019 | 49.72 | 50.74 | 49.71 | 49.95 | 18,380 | +0.02(+0.04%) |
Oct 21, 2019 | 49.88 | 50.01 | 49.88 | 49.93 | 13,504 | +0.56(+1.13%) |
Oct 18, 2019 | 49.36 | 49.45 | 49.31 | 49.37 | 8,600 | +0.00(+0.00%) |
Oct 17, 2019 | 49.52 | 49.52 | 49.34 | 49.37 | 8,823 | -0.32(-0.64%) |
Oct 16, 2019 | 49.63 | 49.83 | 49.63 | 49.69 | 11,730 | -0.50(-1.00%) |
Oct 15, 2019 | 49.03 | 50.22 | 49.03 | 50.19 | 16,576 | +0.32(+0.64%) |
Oct 14, 2019 | 49.77 | 50.83 | 49.77 | 49.87 | 15,825 | -0.28(-0.56%) |
Oct 11, 2019 | 49.75 | 50.29 | 49.75 | 50.15 | 11,700 | +1.08(+2.20%) |
Oct 10, 2019 | 49.00 | 49.24 | 49.00 | 49.07 | 43,802 | +0.01(+0.02%) |
Oct 09, 2019 | 48.96 | 49.12 | 48.92 | 49.06 | 18,041 | +0.11(+0.22%) |
Oct 08, 2019 | 49.56 | 49.56 | 48.75 | 48.95 | 21,219 | -0.49(-0.99%) |
Oct 07, 2019 | 49.43 | 49.56 | 49.30 | 49.44 | 19,163 | +0.03(+0.06%) |
Oct 04, 2019 | 49.04 | 49.41 | 49.02 | 49.41 | 23,100 | +0.44(+0.90%) |
Oct 03, 2019 | 48.86 | 49.04 | 48.73 | 48.97 | 26,020 | +0.66(+1.37%) |
Oct 02, 2019 | 48.38 | 48.39 | 48.00 | 48.31 | 14,719 | -0.63(-1.29%) |
Oct 01, 2019 | 49.39 | 49.39 | 48.94 | 48.94 | 16,689 | -0.26(-0.53%) |
Sep 30, 2019 | 48.42 | 49.48 | 48.42 | 49.20 | 11,699 | -0.05(-0.10%) |
Sep 27, 2019 | 49.30 | 49.53 | 49.20 | 49.25 | 14,900 | -1.55(-3.05%) |
Sep 26, 2019 | 50.65 | 51.23 | 50.65 | 50.80 | 9,303 | -0.35(-0.68%) |
Sep 25, 2019 | 51.05 | 51.15 | 50.73 | 51.15 | 6,840 | +0.51(+1.01%) |
Sep 24, 2019 | 50.91 | 51.09 | 50.54 | 50.64 | 18,843 | +1.24(+2.51%) |
Sep 23, 2019 | 49.94 | 49.95 | 48.97 | 49.40 | 12,578 | -0.10(-0.20%) |
Sep 20, 2019 | 49.40 | 49.98 | 49.10 | 49.50 | 24,400 | -2.16(-4.18%) |
Sep 19, 2019 | 51.62 | 51.83 | 51.58 | 51.66 | 6,543 | -0.17(-0.33%) |
Sep 18, 2019 | 50.63 | 51.83 | 50.63 | 51.83 | 5,451 | -0.22(-0.42%) |
Sep 17, 2019 | 51.32 | 52.05 | 51.32 | 52.05 | 14,958 | -0.10(-0.19%) |
Sep 16, 2019 | 52.90 | 52.90 | 52.05 | 52.15 | 15,547 | +0.00(+0.00%) |
Sep 13, 2019 | 52.00 | 52.15 | 51.99 | 52.15 | 4,600 | +0.24(+0.46%) |
Sep 12, 2019 | 52.79 | 52.79 | 51.84 | 51.91 | 4,886 | -0.02(-0.04%) |
Sep 11, 2019 | 51.81 | 52.12 | 51.81 | 51.93 | 5,407 | +0.60(+1.17%) |
Sep 10, 2019 | 52.08 | 52.08 | 51.26 | 51.33 | 33,896 | +0.75(+1.49%) |
Sep 09, 2019 | 50.40 | 50.64 | 50.40 | 50.58 | 13,632 | +0.06(+0.12%) |
Sep 06, 2019 | 50.30 | 50.56 | 50.30 | 50.52 | 40,100 | +1.27(+2.59%) |
Sep 05, 2019 | 49.47 | 49.57 | 49.21 | 49.24 | 23,073 | +0.43(+0.88%) |
Sep 04, 2019 | 49.01 | 49.01 | 48.77 | 48.81 | 48,860 | +0.06(+0.12%) |