Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.59 | 53.37 | 52.58 | 53.08 | 53,711 | +0.24(+0.45%) |
Nov 27, 2019 | 52.80 | 53.25 | 51.88 | 52.84 | 99,585 | +0.20(+0.38%) |
Nov 26, 2019 | 52.66 | 52.86 | 52.07 | 52.64 | 139,732 | -0.09(-0.16%) |
Nov 25, 2019 | 51.47 | 52.95 | 51.34 | 52.73 | 104,719 | +1.30(+2.53%) |
Nov 22, 2019 | 50.81 | 51.59 | 50.42 | 51.43 | 85,374 | +0.92(+1.82%) |
Nov 21, 2019 | 51.01 | 51.01 | 50.24 | 50.51 | 104,442 | -0.30(-0.58%) |
Nov 20, 2019 | 50.73 | 51.45 | 50.46 | 50.81 | 139,038 | -0.21(-0.41%) |
Nov 19, 2019 | 51.04 | 51.41 | 50.82 | 51.02 | 67,612 | +0.19(+0.38%) |
Nov 18, 2019 | 50.77 | 51.00 | 50.34 | 50.82 | 59,690 | -0.21(-0.41%) |
Nov 15, 2019 | 51.19 | 51.91 | 50.93 | 51.03 | 95,092 | +0.26(+0.51%) |
Nov 14, 2019 | 50.71 | 50.96 | 50.53 | 50.78 | 64,454 | +0.08(+0.15%) |
Nov 13, 2019 | 51.25 | 51.25 | 50.52 | 50.70 | 76,042 | -0.87(-1.69%) |
Nov 12, 2019 | 51.48 | 51.91 | 51.09 | 51.57 | 65,393 | +0.11(+0.20%) |
Nov 11, 2019 | 51.87 | 51.87 | 51.23 | 51.47 | 60,126 | -0.65(-1.25%) |
Nov 08, 2019 | 51.80 | 52.42 | 51.69 | 52.12 | 81,716 | +0.14(+0.28%) |
Nov 07, 2019 | 52.58 | 52.88 | 51.70 | 51.97 | 97,577 | -0.34(-0.64%) |
Nov 06, 2019 | 52.36 | 52.41 | 51.65 | 52.31 | 102,885 | +0.02(+0.04%) |
Nov 05, 2019 | 52.17 | 52.53 | 51.88 | 52.29 | 173,454 | +0.18(+0.35%) |
Nov 04, 2019 | 51.72 | 52.31 | 51.71 | 52.11 | 101,305 | +0.56(+1.10%) |
Nov 01, 2019 | 51.74 | 52.11 | 51.28 | 51.54 | 128,740 | +0.01(+0.02%) |
Oct 31, 2019 | 52.25 | 52.25 | 51.09 | 51.53 | 159,531 | -1.09(-2.06%) |
Oct 30, 2019 | 52.78 | 52.93 | 51.85 | 52.62 | 150,815 | -0.26(-0.49%) |
Oct 29, 2019 | 49.76 | 53.10 | 49.02 | 52.88 | 243,611 | +3.10(+6.23%) |
Oct 28, 2019 | 49.32 | 49.97 | 48.99 | 49.77 | 172,855 | +0.76(+1.56%) |
Oct 25, 2019 | 48.92 | 49.56 | 48.63 | 49.01 | 189,534 | +0.09(+0.18%) |
Oct 24, 2019 | 48.24 | 49.01 | 47.86 | 48.92 | 157,702 | +0.81(+1.69%) |
Oct 23, 2019 | 47.49 | 48.20 | 47.31 | 48.11 | 100,434 | +0.59(+1.25%) |
Oct 22, 2019 | 46.85 | 48.00 | 46.74 | 47.52 | 102,563 | +0.55(+1.18%) |
Oct 21, 2019 | 47.09 | 47.71 | 46.92 | 46.97 | 99,762 | +0.16(+0.35%) |
Oct 18, 2019 | 46.24 | 47.01 | 46.20 | 46.81 | 177,380 | +0.30(+0.64%) |
Oct 17, 2019 | 45.66 | 46.55 | 45.66 | 46.51 | 103,515 | +1.05(+2.31%) |
Oct 16, 2019 | 45.28 | 45.86 | 45.27 | 45.46 | 64,077 | -0.06(-0.14%) |
Oct 15, 2019 | 44.80 | 45.53 | 44.55 | 45.52 | 91,220 | +0.70(+1.57%) |
Oct 14, 2019 | 44.46 | 45.26 | 44.24 | 44.82 | 45,976 | +0.01(+0.02%) |
Oct 11, 2019 | 44.31 | 45.57 | 44.23 | 44.81 | 91,676 | +1.04(+2.38%) |
Oct 10, 2019 | 43.42 | 44.03 | 43.42 | 43.77 | 80,080 | +0.49(+1.12%) |
Oct 09, 2019 | 43.33 | 43.40 | 42.62 | 43.28 | 129,927 | +0.22(+0.51%) |
Oct 08, 2019 | 43.68 | 43.76 | 43.00 | 43.06 | 138,776 | -1.04(-2.36%) |
Oct 07, 2019 | 44.20 | 44.56 | 43.67 | 44.10 | 119,698 | -0.30(-0.67%) |
Oct 04, 2019 | 44.01 | 44.43 | 43.80 | 44.40 | 76,274 | +0.37(+0.85%) |
Oct 03, 2019 | 43.70 | 44.36 | 43.22 | 44.03 | 75,994 | +0.08(+0.17%) |
Oct 02, 2019 | 43.83 | 44.05 | 43.33 | 43.95 | 136,284 | -0.35(-0.80%) |
Oct 01, 2019 | 45.91 | 46.45 | 44.14 | 44.31 | 103,789 | -1.33(-2.91%) |
Sep 30, 2019 | 45.65 | 46.24 | 45.63 | 45.63 | 186,162 | -0.01(-0.02%) |
Sep 27, 2019 | 45.58 | 45.92 | 45.39 | 45.64 | 131,070 | +0.34(+0.76%) |
Sep 26, 2019 | 45.31 | 45.41 | 44.82 | 45.30 | 107,331 | -0.10(-0.23%) |
Sep 25, 2019 | 44.18 | 45.60 | 44.17 | 45.40 | 120,354 | +1.36(+3.10%) |
Sep 24, 2019 | 44.66 | 44.78 | 43.73 | 44.04 | 179,846 | -0.41(-0.92%) |
Sep 23, 2019 | 44.58 | 45.07 | 44.05 | 44.45 | 184,074 | -0.19(-0.43%) |
Sep 20, 2019 | 45.38 | 45.38 | 44.33 | 44.64 | 448,742 | -0.74(-1.64%) |
Sep 19, 2019 | 46.23 | 46.39 | 45.31 | 45.38 | 109,013 | -0.62(-1.35%) |
Sep 18, 2019 | 46.90 | 46.97 | 45.43 | 46.00 | 122,721 | -1.09(-2.31%) |
Sep 17, 2019 | 46.57 | 47.25 | 46.07 | 47.09 | 146,839 | +0.01(+0.02%) |
Sep 16, 2019 | 47.99 | 47.99 | 46.65 | 47.08 | 122,090 | -1.27(-2.63%) |
Sep 13, 2019 | 47.97 | 48.52 | 47.79 | 48.35 | 125,413 | +0.41(+0.86%) |
Sep 12, 2019 | 47.72 | 48.20 | 46.98 | 47.94 | 164,974 | +0.40(+0.84%) |
Sep 11, 2019 | 46.07 | 47.55 | 45.62 | 47.54 | 220,190 | +1.66(+3.62%) |
Sep 10, 2019 | 44.68 | 45.89 | 44.35 | 45.88 | 112,035 | +1.25(+2.80%) |
Sep 09, 2019 | 44.40 | 44.84 | 44.11 | 44.63 | 80,904 | +0.31(+0.71%) |
Sep 06, 2019 | 44.39 | 44.63 | 44.06 | 44.31 | 99,324 | +0.17(+0.39%) |
Sep 05, 2019 | 43.24 | 44.82 | 43.24 | 44.14 | 108,371 | +1.34(+3.12%) |
Sep 04, 2019 | 42.91 | 43.21 | 42.49 | 42.81 | 67,731 | +0.31(+0.74%) |