Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.76 | 51.83 | 51.03 | 51.09 | 139,100 | -0.89(-1.71%) |
Nov 27, 2019 | 52.16 | 52.27 | 51.81 | 51.98 | 243,800 | -0.02(-0.04%) |
Nov 26, 2019 | 51.91 | 52.00 | 51.48 | 52.00 | 373,810 | +0.31(+0.60%) |
Nov 25, 2019 | 51.65 | 52.13 | 51.52 | 51.69 | 407,560 | +0.09(+0.17%) |
Nov 22, 2019 | 51.36 | 52.01 | 51.36 | 51.60 | 245,800 | +0.22(+0.43%) |
Nov 21, 2019 | 52.21 | 52.23 | 51.34 | 51.38 | 425,681 | -0.52(-1.00%) |
Nov 20, 2019 | 52.00 | 52.33 | 51.42 | 51.90 | 392,159 | -0.25(-0.48%) |
Nov 19, 2019 | 52.88 | 52.97 | 52.07 | 52.15 | 432,150 | -0.57(-1.08%) |
Nov 18, 2019 | 53.01 | 53.12 | 52.59 | 52.72 | 338,176 | -0.27(-0.51%) |
Nov 15, 2019 | 53.05 | 53.05 | 52.57 | 52.99 | 260,200 | +0.26(+0.49%) |
Nov 14, 2019 | 52.40 | 53.16 | 52.30 | 52.73 | 481,404 | +0.48(+0.92%) |
Nov 13, 2019 | 51.65 | 52.33 | 51.42 | 52.25 | 396,251 | +0.21(+0.40%) |
Nov 12, 2019 | 51.95 | 52.63 | 51.84 | 52.04 | 426,745 | +0.12(+0.23%) |
Nov 11, 2019 | 51.51 | 52.17 | 51.49 | 51.92 | 300,292 | +0.15(+0.29%) |
Nov 08, 2019 | 51.60 | 51.83 | 51.24 | 51.77 | 412,700 | +0.07(+0.14%) |
Nov 07, 2019 | 52.21 | 52.59 | 51.61 | 51.70 | 332,969 | -0.33(-0.63%) |
Nov 06, 2019 | 52.42 | 52.55 | 52.03 | 52.03 | 380,169 | -0.44(-0.84%) |
Nov 05, 2019 | 52.59 | 53.19 | 52.17 | 52.47 | 412,251 | -0.13(-0.25%) |
Nov 04, 2019 | 52.15 | 52.68 | 51.80 | 52.60 | 672,896 | +0.87(+1.68%) |
Nov 01, 2019 | 51.25 | 51.88 | 51.10 | 51.73 | 580,200 | +0.88(+1.73%) |
Oct 31, 2019 | 51.87 | 51.88 | 50.54 | 50.85 | 603,592 | -0.71(-1.38%) |
Oct 30, 2019 | 51.00 | 52.23 | 50.94 | 51.56 | 747,714 | +0.89(+1.76%) |
Oct 29, 2019 | 51.25 | 51.71 | 48.69 | 50.67 | 1,128,070 | -1.12(-2.16%) |
Oct 28, 2019 | 51.36 | 52.17 | 51.30 | 51.79 | 855,248 | +0.94(+1.85%) |
Oct 25, 2019 | 50.63 | 51.29 | 50.39 | 50.85 | 456,900 | -0.01(-0.02%) |
Oct 24, 2019 | 50.76 | 51.46 | 50.67 | 50.86 | 578,282 | +0.22(+0.43%) |
Oct 23, 2019 | 49.60 | 50.93 | 49.60 | 50.64 | 695,984 | +1.34(+2.72%) |
Oct 22, 2019 | 51.06 | 51.06 | 49.09 | 49.30 | 649,226 | -1.90(-3.71%) |
Oct 21, 2019 | 51.22 | 51.66 | 50.68 | 51.20 | 543,601 | +0.49(+0.97%) |
Oct 18, 2019 | 50.67 | 50.90 | 50.23 | 50.71 | 408,500 | -0.17(-0.33%) |
Oct 17, 2019 | 50.37 | 50.98 | 50.19 | 50.88 | 495,336 | +0.67(+1.33%) |
Oct 16, 2019 | 50.02 | 50.71 | 49.93 | 50.21 | 739,440 | +0.44(+0.88%) |
Oct 15, 2019 | 48.98 | 49.96 | 48.44 | 49.77 | 872,376 | +1.09(+2.24%) |
Oct 14, 2019 | 48.41 | 48.73 | 48.02 | 48.68 | 378,027 | +0.17(+0.35%) |
Oct 11, 2019 | 48.72 | 49.61 | 48.32 | 48.51 | 800,100 | +0.26(+0.54%) |
Oct 10, 2019 | 47.76 | 48.51 | 47.36 | 48.25 | 405,315 | +0.63(+1.32%) |
Oct 09, 2019 | 47.50 | 47.98 | 47.21 | 47.62 | 516,655 | +0.52(+1.10%) |
Oct 08, 2019 | 47.19 | 47.49 | 46.75 | 47.10 | 454,154 | -0.53(-1.11%) |
Oct 07, 2019 | 48.06 | 48.22 | 47.11 | 47.63 | 733,821 | -0.52(-1.08%) |
Oct 04, 2019 | 47.98 | 48.16 | 47.31 | 48.15 | 463,900 | +0.04(+0.08%) |
Oct 03, 2019 | 48.56 | 48.75 | 47.40 | 48.11 | 606,142 | -0.86(-1.76%) |
Oct 02, 2019 | 49.96 | 50.09 | 48.65 | 48.97 | 462,287 | -1.34(-2.66%) |
Oct 01, 2019 | 50.85 | 51.41 | 49.86 | 50.31 | 551,712 | -0.39(-0.77%) |
Sep 30, 2019 | 49.67 | 50.75 | 49.52 | 50.70 | 474,459 | +0.94(+1.89%) |
Sep 27, 2019 | 49.88 | 50.04 | 49.45 | 49.76 | 450,800 | +0.02(+0.04%) |
Sep 26, 2019 | 50.05 | 50.09 | 49.21 | 49.74 | 411,976 | -0.41(-0.82%) |
Sep 25, 2019 | 50.36 | 50.81 | 49.92 | 50.15 | 283,471 | -0.15(-0.30%) |
Sep 24, 2019 | 51.87 | 51.95 | 49.90 | 50.30 | 483,222 | -0.76(-1.49%) |
Sep 23, 2019 | 50.24 | 51.38 | 50.14 | 51.06 | 889,269 | +0.55(+1.09%) |
Sep 20, 2019 | 50.90 | 51.04 | 50.13 | 50.51 | 753,500 | -0.20(-0.39%) |
Sep 19, 2019 | 50.59 | 51.01 | 50.30 | 50.71 | 544,521 | +0.27(+0.54%) |
Sep 18, 2019 | 50.38 | 50.49 | 49.52 | 50.44 | 428,295 | +0.15(+0.30%) |
Sep 17, 2019 | 50.35 | 50.78 | 49.56 | 50.29 | 452,468 | -0.24(-0.47%) |
Sep 16, 2019 | 49.88 | 50.72 | 49.60 | 50.53 | 489,788 | +0.25(+0.50%) |
Sep 13, 2019 | 51.55 | 51.88 | 50.08 | 50.28 | 695,600 | -1.15(-2.24%) |
Sep 12, 2019 | 51.98 | 52.56 | 50.78 | 51.43 | 663,769 | -0.39(-0.75%) |
Sep 11, 2019 | 52.00 | 52.42 | 50.09 | 51.82 | 858,326 | -0.20(-0.38%) |
Sep 10, 2019 | 49.80 | 52.09 | 49.64 | 52.02 | 982,832 | +2.06(+4.12%) |
Sep 09, 2019 | 48.74 | 50.14 | 48.74 | 49.96 | 669,952 | +1.22(+2.50%) |
Sep 06, 2019 | 48.92 | 49.27 | 48.61 | 48.74 | 582,300 | -0.02(-0.04%) |
Sep 05, 2019 | 48.32 | 49.19 | 48.09 | 48.76 | 749,566 | +0.72(+1.50%) |
Sep 04, 2019 | 47.63 | 48.38 | 47.63 | 48.04 | 625,665 | +0.70(+1.48%) |