Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.89 | 48.98 | 48.57 | 48.57 | 138,826 | -0.38(-0.78%) |
Nov 27, 2019 | 48.65 | 48.98 | 48.57 | 48.95 | 649,177 | +0.28(+0.58%) |
Nov 26, 2019 | 48.38 | 48.69 | 48.34 | 48.67 | 658,444 | +0.36(+0.75%) |
Nov 25, 2019 | 48.17 | 48.43 | 48.16 | 48.31 | 246,111 | +0.25(+0.51%) |
Nov 22, 2019 | 48.18 | 48.18 | 47.83 | 48.06 | 184,003 | +0.01(+0.02%) |
Nov 21, 2019 | 48.53 | 48.54 | 48.01 | 48.05 | 240,679 | -0.42(-0.86%) |
Nov 20, 2019 | 48.50 | 48.67 | 48.24 | 48.47 | 361,962 | -0.12(-0.24%) |
Nov 19, 2019 | 48.50 | 48.67 | 48.45 | 48.59 | 292,619 | +0.18(+0.38%) |
Nov 18, 2019 | 48.32 | 48.49 | 48.32 | 48.41 | 241,820 | +0.05(+0.09%) |
Nov 15, 2019 | 48.45 | 48.46 | 48.21 | 48.36 | 368,776 | +0.07(+0.15%) |
Nov 14, 2019 | 48.04 | 48.34 | 48.04 | 48.29 | 255,123 | +0.27(+0.57%) |
Nov 13, 2019 | 47.71 | 48.10 | 47.71 | 48.02 | 304,636 | +0.20(+0.42%) |
Nov 12, 2019 | 48.02 | 48.08 | 47.75 | 47.82 | 525,574 | -0.13(-0.27%) |
Nov 11, 2019 | 47.89 | 48.09 | 47.87 | 47.94 | 237,883 | -0.08(-0.17%) |
Nov 08, 2019 | 47.99 | 48.14 | 47.93 | 48.03 | 258,747 | +0.01(+0.02%) |
Nov 07, 2019 | 48.53 | 48.55 | 47.93 | 48.02 | 453,728 | -0.35(-0.71%) |
Nov 06, 2019 | 48.28 | 48.46 | 48.21 | 48.36 | 350,902 | +0.13(+0.26%) |
Nov 05, 2019 | 48.52 | 48.52 | 48.13 | 48.24 | 1,581,564 | -0.22(-0.45%) |
Nov 04, 2019 | 48.81 | 48.81 | 48.32 | 48.45 | 392,943 | -0.14(-0.28%) |
Nov 01, 2019 | 48.67 | 48.71 | 48.42 | 48.59 | 810,427 | +0.05(+0.11%) |
Oct 31, 2019 | 48.57 | 48.61 | 48.27 | 48.54 | 233,289 | +0.05(+0.11%) |
Oct 30, 2019 | 48.24 | 48.52 | 48.15 | 48.48 | 205,090 | +0.23(+0.47%) |
Oct 29, 2019 | 47.91 | 48.34 | 47.88 | 48.25 | 286,711 | +0.34(+0.70%) |
Oct 28, 2019 | 48.12 | 48.28 | 47.92 | 47.92 | 211,372 | -0.03(-0.06%) |
Oct 25, 2019 | 48.10 | 48.10 | 47.90 | 47.94 | 280,181 | -0.14(-0.28%) |
Oct 24, 2019 | 48.23 | 48.23 | 47.95 | 48.08 | 222,546 | -0.02(-0.04%) |
Oct 23, 2019 | 48.10 | 48.22 | 47.90 | 48.10 | 503,079 | +0.05(+0.09%) |
Oct 22, 2019 | 48.22 | 48.27 | 48.02 | 48.05 | 384,267 | -0.11(-0.23%) |
Oct 21, 2019 | 48.17 | 48.28 | 48.04 | 48.16 | 211,289 | +0.16(+0.34%) |
Oct 18, 2019 | 47.71 | 48.04 | 47.67 | 48.00 | 365,918 | +0.25(+0.53%) |
Oct 17, 2019 | 47.50 | 47.83 | 47.49 | 47.74 | 360,350 | +0.38(+0.81%) |
Oct 16, 2019 | 47.27 | 47.39 | 47.16 | 47.36 | 243,617 | +0.05(+0.12%) |
Oct 15, 2019 | 47.43 | 47.46 | 47.25 | 47.31 | 264,707 | -0.04(-0.08%) |
Oct 14, 2019 | 47.47 | 47.54 | 47.27 | 47.34 | 225,379 | -0.13(-0.27%) |
Oct 11, 2019 | 47.52 | 47.85 | 47.43 | 47.47 | 348,221 | +0.35(+0.73%) |
Oct 10, 2019 | 47.05 | 47.27 | 46.95 | 47.13 | 284,600 | +0.11(+0.23%) |
Oct 09, 2019 | 47.11 | 47.19 | 46.83 | 47.02 | 311,101 | +0.15(+0.33%) |
Oct 08, 2019 | 47.24 | 47.26 | 46.82 | 46.86 | 193,620 | -0.56(-1.19%) |
Oct 07, 2019 | 47.47 | 47.66 | 47.32 | 47.43 | 475,316 | -0.18(-0.38%) |
Oct 04, 2019 | 47.20 | 47.61 | 47.15 | 47.61 | 333,602 | +0.49(+1.04%) |
Oct 03, 2019 | 46.86 | 47.13 | 46.58 | 47.12 | 282,036 | +0.18(+0.39%) |
Oct 02, 2019 | 47.20 | 47.29 | 46.65 | 46.93 | 453,639 | -0.39(-0.83%) |
Oct 01, 2019 | 47.85 | 48.04 | 47.31 | 47.33 | 789,724 | -0.54(-1.12%) |
Sep 30, 2019 | 47.77 | 48.02 | 47.77 | 47.86 | 317,167 | +0.15(+0.31%) |
Sep 27, 2019 | 48.07 | 48.13 | 47.52 | 47.72 | 225,002 | -0.21(-0.44%) |
Sep 26, 2019 | 47.97 | 48.05 | 47.77 | 47.93 | 269,493 | -0.03(-0.06%) |
Sep 25, 2019 | 47.64 | 48.06 | 47.64 | 47.95 | 250,653 | +0.28(+0.59%) |
Sep 24, 2019 | 47.82 | 47.97 | 47.58 | 47.67 | 299,945 | -0.05(-0.11%) |
Sep 23, 2019 | 47.58 | 47.89 | 47.54 | 47.73 | 216,542 | +0.11(+0.23%) |
Sep 20, 2019 | 47.66 | 47.86 | 47.59 | 47.62 | 356,495 | +0.00(+0.00%) |
Sep 19, 2019 | 47.73 | 47.91 | 47.60 | 47.62 | 284,608 | -0.02(-0.04%) |
Sep 18, 2019 | 47.57 | 47.65 | 47.29 | 47.64 | 255,390 | +0.07(+0.15%) |
Sep 17, 2019 | 47.34 | 47.62 | 47.29 | 47.56 | 271,507 | +0.21(+0.44%) |
Sep 16, 2019 | 47.39 | 47.50 | 47.27 | 47.35 | 293,157 | -0.06(-0.13%) |
Sep 13, 2019 | 47.64 | 47.79 | 47.32 | 47.42 | 332,404 | -0.12(-0.25%) |
Sep 12, 2019 | 47.60 | 47.72 | 47.43 | 47.54 | 277,743 | +0.13(+0.27%) |
Sep 11, 2019 | 47.02 | 47.43 | 46.78 | 47.41 | 245,216 | +0.48(+1.02%) |
Sep 10, 2019 | 47.03 | 47.03 | 46.52 | 46.93 | 360,603 | -0.17(-0.37%) |
Sep 09, 2019 | 47.40 | 47.43 | 46.93 | 47.10 | 500,289 | -0.24(-0.50%) |
Sep 06, 2019 | 47.45 | 47.49 | 47.30 | 47.34 | 487,777 | -0.04(-0.08%) |
Sep 05, 2019 | 47.63 | 47.68 | 47.34 | 47.37 | 566,494 | +0.08(+0.17%) |
Sep 04, 2019 | 47.26 | 47.36 | 47.07 | 47.29 | 340,718 | +0.38(+0.81%) |