Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.59 | 50.59 | 50.30 | 50.30 | 1,778 | -0.28(-0.56%) |
Nov 27, 2019 | 50.46 | 50.59 | 50.46 | 50.59 | 104 | +0.24(+0.47%) |
Nov 26, 2019 | 50.38 | 50.38 | 50.28 | 50.35 | 2,347 | +0.13(+0.25%) |
Nov 25, 2019 | 49.62 | 50.22 | 49.62 | 50.22 | 1,059 | +0.95(+1.93%) |
Nov 22, 2019 | 49.23 | 49.27 | 49.06 | 49.27 | 3,346 | +0.26(+0.53%) |
Nov 21, 2019 | 48.95 | 49.04 | 48.90 | 49.02 | 1,833 | -0.14(-0.28%) |
Nov 20, 2019 | 49.35 | 49.41 | 49.00 | 49.15 | 6,973 | -0.24(-0.49%) |
Nov 19, 2019 | 49.18 | 49.46 | 49.17 | 49.40 | 1,736 | -0.03(-0.06%) |
Nov 18, 2019 | 49.58 | 49.58 | 49.32 | 49.43 | 1,882 | -0.02(-0.05%) |
Nov 15, 2019 | 49.49 | 49.53 | 49.40 | 49.45 | 2,196 | +0.32(+0.65%) |
Nov 14, 2019 | 49.20 | 49.20 | 49.10 | 49.13 | 1,864 | -0.11(-0.22%) |
Nov 13, 2019 | 49.65 | 49.65 | 49.24 | 49.24 | 2,077 | -0.85(-1.70%) |
Nov 12, 2019 | 50.42 | 50.44 | 50.07 | 50.09 | 9,547 | -0.09(-0.17%) |
Nov 11, 2019 | 50.25 | 50.28 | 50.18 | 50.18 | 4,713 | -0.18(-0.35%) |
Nov 08, 2019 | 50.06 | 50.39 | 50.06 | 50.35 | 5,020 | +0.14(+0.28%) |
Nov 07, 2019 | 50.52 | 50.52 | 50.21 | 50.21 | 2,830 | -0.24(-0.48%) |
Nov 06, 2019 | 50.73 | 50.73 | 50.39 | 50.46 | 4,289 | -0.03(-0.07%) |
Nov 05, 2019 | 50.31 | 50.49 | 50.31 | 50.49 | 1,135 | +0.27(+0.53%) |
Nov 04, 2019 | 50.24 | 50.28 | 50.15 | 50.23 | 5,765 | +0.52(+1.04%) |
Nov 01, 2019 | 49.28 | 49.71 | 49.28 | 49.71 | 3,242 | +0.71(+1.44%) |
Oct 31, 2019 | 49.53 | 49.61 | 48.92 | 49.00 | 1,762 | -0.68(-1.37%) |
Oct 30, 2019 | 49.67 | 49.68 | 49.19 | 49.68 | 5,799 | -0.21(-0.41%) |
Oct 29, 2019 | 49.96 | 50.14 | 49.88 | 49.88 | 3,317 | -0.11(-0.21%) |
Oct 28, 2019 | 49.94 | 50.07 | 49.92 | 49.99 | 4,176 | +0.33(+0.67%) |
Oct 25, 2019 | 49.29 | 49.72 | 49.29 | 49.66 | 6,484 | +0.50(+1.01%) |
Oct 24, 2019 | 49.08 | 49.34 | 49.08 | 49.16 | 2,672 | +0.31(+0.63%) |
Oct 23, 2019 | 48.97 | 48.97 | 48.79 | 48.85 | 2,120 | -0.09(-0.19%) |
Oct 22, 2019 | 48.97 | 48.97 | 48.80 | 48.94 | 1,452 | +0.01(+0.02%) |
Oct 21, 2019 | 48.76 | 49.00 | 48.76 | 48.93 | 15,350 | +0.38(+0.77%) |
Oct 18, 2019 | 48.09 | 48.56 | 48.09 | 48.56 | 522 | +0.38(+0.79%) |
Oct 17, 2019 | 48.02 | 48.18 | 48.02 | 48.18 | 3,730 | +0.42(+0.88%) |
Oct 16, 2019 | 47.81 | 47.87 | 47.75 | 47.75 | 7,085 | -0.11(-0.23%) |
Oct 15, 2019 | 47.55 | 47.91 | 47.55 | 47.86 | 2,246 | +0.49(+1.03%) |
Oct 14, 2019 | 47.30 | 47.38 | 47.30 | 47.38 | 426 | -0.14(-0.30%) |
Oct 11, 2019 | 47.43 | 47.52 | 47.20 | 47.52 | 1,255 | +1.14(+2.45%) |
Oct 10, 2019 | 46.53 | 46.53 | 46.38 | 46.38 | 704 | +0.30(+0.66%) |
Oct 09, 2019 | 45.85 | 46.13 | 45.85 | 46.08 | 2,299 | +0.39(+0.86%) |
Oct 08, 2019 | 45.57 | 45.84 | 45.57 | 45.68 | 3,249 | -0.54(-1.17%) |
Oct 07, 2019 | 46.23 | 46.23 | 46.23 | 193 | +0.00(+0.00%) | |
Oct 04, 2019 | 46.02 | 46.23 | 45.91 | 46.23 | 5,438 | +0.58(+1.27%) |
Oct 03, 2019 | 45.41 | 45.64 | 45.41 | 45.64 | 578 | +0.35(+0.76%) |
Oct 02, 2019 | 45.65 | 45.65 | 45.30 | 45.30 | 2,656 | -1.30(-2.79%) |
Oct 01, 2019 | 47.26 | 47.26 | 46.60 | 46.60 | 1,124 | -0.81(-1.72%) |
Sep 30, 2019 | 47.22 | 47.43 | 47.22 | 47.42 | 1,135 | +0.59(+1.27%) |
Sep 27, 2019 | 47.40 | 47.40 | 46.76 | 46.82 | 5,543 | -0.50(-1.06%) |
Sep 26, 2019 | 47.35 | 47.37 | 47.25 | 47.32 | 1,838 | -0.13(-0.27%) |
Sep 25, 2019 | 47.16 | 47.45 | 46.96 | 47.45 | 3,313 | +0.20(+0.41%) |
Sep 24, 2019 | 47.94 | 47.94 | 47.18 | 47.26 | 4,162 | -0.52(-1.08%) |
Sep 23, 2019 | 47.69 | 47.85 | 47.69 | 47.77 | 2,801 | +0.08(+0.16%) |
Sep 20, 2019 | 48.04 | 48.20 | 47.70 | 47.70 | 3,363 | -0.52(-1.08%) |
Sep 19, 2019 | 47.83 | 48.24 | 47.83 | 48.22 | 1,443 | +0.50(+1.06%) |
Sep 18, 2019 | 47.67 | 47.71 | 47.48 | 47.71 | 813 | -0.12(-0.26%) |
Sep 17, 2019 | 47.66 | 47.84 | 47.66 | 47.84 | 1,670 | +0.28(+0.58%) |
Sep 16, 2019 | 47.45 | 47.57 | 47.45 | 47.56 | 1,099 | -0.03(-0.06%) |
Sep 13, 2019 | 47.63 | 47.67 | 47.59 | 47.59 | 630 | +0.14(+0.31%) |
Sep 12, 2019 | 47.59 | 47.59 | 47.37 | 47.44 | 1,201 | -0.51(-1.06%) |
Sep 11, 2019 | 47.53 | 47.95 | 47.53 | 47.95 | 1,472 | +0.94(+2.00%) |
Sep 10, 2019 | 46.99 | 47.01 | 46.99 | 47.01 | 300 | +0.54(+1.15%) |
Sep 09, 2019 | 46.35 | 46.48 | 46.35 | 46.48 | 896 | +0.23(+0.49%) |
Sep 06, 2019 | 46.28 | 46.28 | 46.25 | 46.25 | 420 | +0.01(+0.02%) |
Sep 05, 2019 | 46.40 | 46.42 | 46.10 | 46.24 | 932 | +0.41(+0.88%) |
Sep 04, 2019 | 45.61 | 45.83 | 45.61 | 45.83 | 722 | +0.81(+1.79%) |