Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.26 | 50.35 | 50.13 | 50.19 | 7,400 | -0.16(-0.32%) |
Nov 27, 2019 | 50.47 | 50.47 | 50.23 | 50.35 | 12,600 | +0.12(+0.24%) |
Nov 26, 2019 | 50.13 | 50.26 | 50.12 | 50.23 | 12,433 | +0.05(+0.11%) |
Nov 25, 2019 | 49.88 | 50.18 | 49.88 | 50.18 | 9,600 | +0.39(+0.79%) |
Nov 22, 2019 | 49.73 | 49.97 | 49.65 | 49.78 | 18,600 | +0.09(+0.18%) |
Nov 21, 2019 | 49.65 | 49.77 | 49.60 | 49.69 | 10,249 | +0.01(+0.02%) |
Nov 20, 2019 | 49.85 | 49.85 | 49.34 | 49.69 | 14,994 | -0.46(-0.91%) |
Nov 19, 2019 | 50.79 | 50.79 | 50.07 | 50.14 | 11,215 | +0.01(+0.03%) |
Nov 18, 2019 | 50.30 | 50.30 | 49.93 | 50.13 | 11,378 | -0.05(-0.10%) |
Nov 15, 2019 | 50.16 | 50.19 | 49.96 | 50.18 | 63,500 | +0.14(+0.28%) |
Nov 14, 2019 | 49.96 | 50.11 | 49.92 | 50.04 | 13,364 | +0.04(+0.08%) |
Nov 13, 2019 | 49.97 | 50.05 | 49.92 | 50.00 | 9,191 | -0.02(-0.04%) |
Nov 12, 2019 | 49.99 | 50.10 | 49.95 | 50.02 | 19,910 | +0.04(+0.08%) |
Nov 11, 2019 | 49.95 | 50.00 | 49.83 | 49.98 | 15,103 | +0.01(+0.02%) |
Nov 08, 2019 | 49.94 | 50.00 | 49.72 | 49.97 | 13,000 | +0.09(+0.18%) |
Nov 07, 2019 | 50.09 | 50.09 | 49.85 | 49.88 | 67,835 | +0.06(+0.12%) |
Nov 06, 2019 | 49.81 | 49.85 | 49.74 | 49.82 | 29,658 | +0.04(+0.07%) |
Nov 05, 2019 | 49.83 | 49.96 | 49.75 | 49.78 | 16,672 | +0.00(+0.00%) |
Nov 04, 2019 | 50.03 | 50.03 | 49.71 | 49.78 | 9,877 | +0.14(+0.28%) |
Nov 01, 2019 | 49.81 | 50.09 | 49.39 | 49.64 | 45,900 | +0.23(+0.46%) |
Oct 31, 2019 | 49.53 | 49.53 | 49.31 | 49.41 | 5,878 | -0.12(-0.25%) |
Oct 30, 2019 | 49.35 | 49.57 | 49.35 | 49.54 | 14,747 | +0.14(+0.28%) |
Oct 29, 2019 | 49.29 | 49.52 | 49.21 | 49.40 | 15,024 | +0.01(+0.02%) |
Oct 28, 2019 | 49.44 | 49.47 | 49.39 | 49.39 | 7,014 | +0.24(+0.48%) |
Oct 25, 2019 | 49.01 | 49.22 | 48.89 | 49.15 | 7,200 | +0.10(+0.21%) |
Oct 24, 2019 | 49.09 | 49.09 | 48.88 | 49.05 | 8,194 | +0.14(+0.29%) |
Oct 23, 2019 | 48.91 | 48.96 | 48.73 | 48.91 | 21,487 | -0.17(-0.34%) |
Oct 22, 2019 | 49.28 | 49.37 | 49.08 | 49.08 | 7,646 | -0.08(-0.17%) |
Oct 21, 2019 | 49.33 | 49.33 | 48.99 | 49.16 | 10,542 | +0.19(+0.39%) |
Oct 18, 2019 | 49.15 | 49.15 | 48.77 | 48.97 | 12,300 | -0.11(-0.22%) |
Oct 17, 2019 | 49.20 | 49.22 | 49.03 | 49.08 | 22,567 | +0.11(+0.23%) |
Oct 16, 2019 | 49.11 | 49.11 | 48.91 | 48.96 | 15,322 | -0.07(-0.13%) |
Oct 15, 2019 | 48.60 | 49.15 | 48.60 | 49.03 | 24,094 | +0.55(+1.13%) |
Oct 14, 2019 | 48.54 | 48.58 | 48.47 | 48.48 | 4,818 | -0.16(-0.32%) |
Oct 11, 2019 | 48.79 | 48.90 | 48.64 | 48.64 | 10,600 | +0.57(+1.18%) |
Oct 10, 2019 | 47.67 | 48.36 | 47.67 | 48.07 | 11,770 | +0.27(+0.58%) |
Oct 09, 2019 | 47.54 | 47.91 | 47.54 | 47.80 | 6,737 | +0.46(+0.97%) |
Oct 08, 2019 | 47.75 | 47.88 | 47.34 | 47.34 | 10,428 | -0.74(-1.54%) |
Oct 07, 2019 | 48.16 | 48.55 | 48.08 | 48.08 | 5,052 | -0.23(-0.48%) |
Oct 04, 2019 | 47.77 | 48.33 | 47.77 | 48.31 | 24,000 | +0.75(+1.58%) |
Oct 03, 2019 | 47.39 | 47.58 | 46.73 | 47.56 | 45,873 | +0.30(+0.64%) |
Oct 02, 2019 | 47.95 | 47.95 | 47.07 | 47.26 | 50,869 | -0.87(-1.81%) |
Oct 01, 2019 | 48.80 | 48.98 | 48.05 | 48.13 | 81,354 | -0.56(-1.15%) |
Sep 30, 2019 | 48.79 | 48.79 | 48.62 | 48.69 | 12,591 | +0.27(+0.56%) |
Sep 27, 2019 | 49.04 | 49.04 | 48.26 | 48.42 | 43,400 | -0.35(-0.72%) |
Sep 26, 2019 | 48.70 | 48.87 | 48.46 | 48.77 | 10,839 | -0.11(-0.23%) |
Sep 25, 2019 | 48.85 | 49.02 | 48.44 | 48.88 | 15,337 | +0.10(+0.20%) |
Sep 24, 2019 | 49.30 | 49.42 | 48.69 | 48.78 | 26,394 | -0.35(-0.71%) |
Sep 23, 2019 | 49.15 | 49.25 | 49.02 | 49.13 | 19,991 | -0.04(-0.08%) |
Sep 20, 2019 | 49.58 | 49.58 | 49.10 | 49.17 | 18,900 | -0.27(-0.55%) |
Sep 19, 2019 | 49.41 | 49.46 | 49.41 | 49.44 | 16,301 | +0.04(+0.09%) |
Sep 18, 2019 | 49.44 | 49.44 | 49.27 | 49.40 | 24,110 | +0.02(+0.05%) |
Sep 17, 2019 | 49.34 | 49.38 | 49.26 | 49.38 | 10,295 | +0.05(+0.10%) |
Sep 16, 2019 | 49.37 | 49.37 | 49.29 | 49.33 | 6,084 | +0.01(+0.02%) |
Sep 13, 2019 | 49.45 | 49.45 | 49.31 | 49.32 | 24,500 | +0.03(+0.06%) |
Sep 12, 2019 | 49.24 | 49.36 | 49.24 | 49.29 | 20,127 | +0.08(+0.17%) |
Sep 11, 2019 | 49.34 | 49.34 | 49.15 | 49.21 | 8,624 | +0.11(+0.23%) |
Sep 10, 2019 | 49.11 | 49.11 | 48.94 | 49.09 | 15,594 | -0.01(-0.02%) |
Sep 09, 2019 | 49.35 | 49.35 | 48.99 | 49.11 | 22,365 | -0.04(-0.09%) |
Sep 06, 2019 | 49.21 | 49.21 | 48.98 | 49.15 | 26,900 | +0.19(+0.39%) |
Sep 05, 2019 | 49.00 | 49.03 | 48.82 | 48.96 | 70,667 | +0.25(+0.52%) |
Sep 04, 2019 | 48.59 | 48.71 | 48.50 | 48.71 | 15,010 | +0.46(+0.95%) |