Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.98 | 51.22 | 50.93 | 51.19 | 371,851 | +0.39(+0.76%) |
Nov 27, 2019 | 50.69 | 50.87 | 50.53 | 50.81 | 924,283 | +0.08(+0.15%) |
Nov 26, 2019 | 50.65 | 50.94 | 50.59 | 50.73 | 852,938 | +0.32(+0.63%) |
Nov 25, 2019 | 50.20 | 50.45 | 50.14 | 50.41 | 1,390,955 | +0.32(+0.64%) |
Nov 22, 2019 | 50.18 | 50.26 | 50.03 | 50.09 | 561,844 | +0.02(+0.03%) |
Nov 21, 2019 | 50.21 | 50.38 | 49.94 | 50.08 | 772,594 | -0.52(-1.02%) |
Nov 20, 2019 | 50.42 | 50.67 | 50.39 | 50.59 | 935,979 | -0.20(-0.39%) |
Nov 19, 2019 | 50.99 | 51.04 | 50.73 | 50.79 | 722,664 | -0.11(-0.22%) |
Nov 18, 2019 | 51.01 | 51.23 | 50.85 | 50.90 | 792,659 | +0.10(+0.20%) |
Nov 15, 2019 | 50.55 | 50.91 | 50.49 | 50.80 | 750,094 | -0.23(-0.46%) |
Nov 14, 2019 | 50.95 | 51.16 | 50.90 | 51.03 | 1,268,246 | -0.34(-0.67%) |
Nov 13, 2019 | 51.18 | 51.41 | 51.05 | 51.38 | 759,409 | +0.50(+0.98%) |
Nov 12, 2019 | 51.13 | 51.17 | 50.77 | 50.88 | 953,493 | -0.36(-0.71%) |
Nov 11, 2019 | 51.13 | 51.27 | 50.98 | 51.24 | 669,718 | -0.36(-0.70%) |
Nov 08, 2019 | 51.73 | 51.90 | 51.41 | 51.60 | 795,878 | +0.25(+0.49%) |
Nov 07, 2019 | 51.69 | 51.71 | 51.28 | 51.35 | 705,748 | -0.62(-1.19%) |
Nov 06, 2019 | 52.12 | 52.17 | 51.88 | 51.97 | 702,448 | +0.82(+1.60%) |
Nov 05, 2019 | 51.00 | 51.19 | 50.88 | 51.15 | 917,815 | +0.40(+0.78%) |
Nov 04, 2019 | 51.25 | 51.35 | 50.67 | 50.76 | 812,880 | -0.66(-1.29%) |
Nov 01, 2019 | 52.00 | 52.02 | 51.30 | 51.42 | 770,778 | -0.31(-0.60%) |
Oct 31, 2019 | 51.61 | 51.73 | 51.32 | 51.73 | 657,800 | +0.35(+0.67%) |
Oct 30, 2019 | 51.26 | 51.42 | 51.03 | 51.38 | 890,349 | +0.77(+1.52%) |
Oct 29, 2019 | 50.35 | 50.81 | 50.26 | 50.61 | 745,108 | +0.28(+0.56%) |
Oct 28, 2019 | 50.49 | 50.62 | 50.22 | 50.33 | 818,381 | -0.33(-0.66%) |
Oct 25, 2019 | 50.80 | 51.00 | 50.64 | 50.67 | 714,086 | -0.37(-0.72%) |
Oct 24, 2019 | 50.67 | 51.13 | 50.65 | 51.03 | 1,480,729 | +0.56(+1.10%) |
Oct 23, 2019 | 50.44 | 50.61 | 50.24 | 50.48 | 1,007,566 | -0.06(-0.12%) |
Oct 22, 2019 | 50.77 | 50.98 | 50.36 | 50.54 | 1,807,063 | -0.05(-0.10%) |
Oct 21, 2019 | 50.63 | 50.94 | 50.52 | 50.59 | 905,353 | -0.73(-1.41%) |
Oct 18, 2019 | 50.99 | 51.37 | 50.90 | 51.31 | 663,389 | +0.09(+0.17%) |
Oct 17, 2019 | 51.55 | 51.57 | 51.18 | 51.23 | 865,486 | +0.50(+0.99%) |
Oct 16, 2019 | 50.70 | 50.85 | 50.40 | 50.72 | 796,451 | +0.87(+1.75%) |
Oct 15, 2019 | 49.79 | 49.99 | 49.69 | 49.85 | 1,266,084 | -0.30(-0.60%) |
Oct 14, 2019 | 50.21 | 50.33 | 49.97 | 50.15 | 844,667 | -0.37(-0.73%) |
Oct 11, 2019 | 50.43 | 50.70 | 50.31 | 50.52 | 964,291 | -0.12(-0.24%) |
Oct 10, 2019 | 50.28 | 50.75 | 50.20 | 50.64 | 731,675 | -0.20(-0.39%) |
Oct 09, 2019 | 50.75 | 50.93 | 50.55 | 50.84 | 723,143 | +0.35(+0.69%) |
Oct 08, 2019 | 50.95 | 51.04 | 50.49 | 50.49 | 910,934 | -0.50(-0.97%) |
Oct 07, 2019 | 50.91 | 51.25 | 50.87 | 50.98 | 751,014 | +0.01(+0.02%) |
Oct 04, 2019 | 50.33 | 50.97 | 50.33 | 50.97 | 1,190,729 | +0.23(+0.45%) |
Oct 03, 2019 | 50.49 | 50.92 | 50.47 | 50.74 | 1,536,200 | +0.26(+0.52%) |
Oct 02, 2019 | 50.91 | 51.04 | 50.27 | 50.48 | 1,381,289 | -0.97(-1.88%) |
Oct 01, 2019 | 51.20 | 51.53 | 50.94 | 51.44 | 2,376,874 | +0.11(+0.22%) |
Sep 30, 2019 | 51.28 | 51.72 | 51.26 | 51.33 | 1,024,638 | -0.29(-0.56%) |
Sep 27, 2019 | 51.81 | 51.82 | 51.45 | 51.62 | 814,660 | -0.21(-0.41%) |
Sep 26, 2019 | 51.66 | 51.91 | 51.64 | 51.84 | 758,084 | +0.42(+0.81%) |
Sep 25, 2019 | 51.50 | 51.58 | 51.15 | 51.42 | 1,125,070 | -0.65(-1.25%) |
Sep 24, 2019 | 51.84 | 52.28 | 51.81 | 52.07 | 750,297 | +0.52(+1.01%) |
Sep 23, 2019 | 51.75 | 51.87 | 51.51 | 51.54 | 687,577 | +0.32(+0.63%) |
Sep 20, 2019 | 51.66 | 51.97 | 51.17 | 51.22 | 1,252,783 | -1.27(-2.42%) |
Sep 19, 2019 | 52.43 | 52.70 | 52.40 | 52.49 | 729,794 | -0.03(-0.07%) |
Sep 18, 2019 | 52.36 | 52.59 | 52.25 | 52.53 | 1,003,284 | +0.05(+0.10%) |
Sep 17, 2019 | 52.02 | 52.65 | 52.01 | 52.48 | 1,142,407 | +0.85(+1.64%) |
Sep 16, 2019 | 51.90 | 51.91 | 51.39 | 51.63 | 1,028,546 | -0.59(-1.13%) |
Sep 13, 2019 | 52.13 | 52.42 | 52.10 | 52.22 | 621,708 | -0.45(-0.86%) |
Sep 12, 2019 | 52.31 | 52.83 | 52.29 | 52.67 | 739,825 | +0.11(+0.21%) |
Sep 11, 2019 | 51.93 | 52.56 | 51.93 | 52.56 | 784,537 | +0.01(+0.02%) |
Sep 10, 2019 | 52.37 | 52.58 | 52.21 | 52.55 | 923,209 | -1.02(-1.90%) |
Sep 09, 2019 | 53.90 | 53.93 | 53.39 | 53.57 | 940,472 | -0.98(-1.80%) |
Sep 06, 2019 | 54.54 | 54.74 | 54.49 | 54.55 | 509,543 | +0.11(+0.20%) |
Sep 05, 2019 | 54.99 | 55.00 | 54.42 | 54.44 | 763,168 | -0.93(-1.68%) |
Sep 04, 2019 | 54.93 | 55.38 | 54.87 | 55.37 | 555,601 | +0.44(+0.81%) |