Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.47 | 53.50 | 53.01 | 53.10 | 255,264 | -0.36(-0.68%) |
Nov 27, 2019 | 53.68 | 53.71 | 53.21 | 53.47 | 845,364 | -0.10(-0.18%) |
Nov 26, 2019 | 53.03 | 53.58 | 52.92 | 53.56 | 949,078 | +0.69(+1.31%) |
Nov 25, 2019 | 52.86 | 53.16 | 52.71 | 52.87 | 739,978 | +0.14(+0.26%) |
Nov 22, 2019 | 52.33 | 52.95 | 52.30 | 52.74 | 824,759 | +0.11(+0.21%) |
Nov 21, 2019 | 53.00 | 53.25 | 52.27 | 52.63 | 859,831 | -0.39(-0.74%) |
Nov 20, 2019 | 53.20 | 53.50 | 52.59 | 53.02 | 959,825 | -0.37(-0.70%) |
Nov 19, 2019 | 53.30 | 53.63 | 53.06 | 53.39 | 878,442 | +0.39(+0.74%) |
Nov 18, 2019 | 52.43 | 53.03 | 51.92 | 53.00 | 753,512 | +0.19(+0.36%) |
Nov 15, 2019 | 52.77 | 53.04 | 52.54 | 52.81 | 1,015,966 | +0.35(+0.67%) |
Nov 14, 2019 | 52.07 | 52.55 | 52.07 | 52.45 | 1,235,743 | +0.34(+0.66%) |
Nov 13, 2019 | 51.89 | 52.25 | 51.76 | 52.11 | 726,198 | -0.09(-0.17%) |
Nov 12, 2019 | 52.77 | 52.77 | 52.03 | 52.20 | 1,118,454 | -0.45(-0.86%) |
Nov 11, 2019 | 52.06 | 52.76 | 51.96 | 52.65 | 776,665 | +0.07(+0.14%) |
Nov 08, 2019 | 52.64 | 52.95 | 52.43 | 52.58 | 881,422 | -0.15(-0.28%) |
Nov 07, 2019 | 53.22 | 53.53 | 52.41 | 52.73 | 970,608 | -0.12(-0.22%) |
Nov 06, 2019 | 52.69 | 52.89 | 52.30 | 52.84 | 1,073,253 | -0.01(-0.02%) |
Nov 05, 2019 | 53.20 | 53.31 | 52.71 | 52.85 | 1,190,622 | -0.05(-0.09%) |
Nov 04, 2019 | 53.22 | 53.54 | 52.64 | 52.90 | 1,450,686 | -0.38(-0.72%) |
Nov 01, 2019 | 52.48 | 53.43 | 51.97 | 53.28 | 1,075,249 | +1.31(+2.51%) |
Oct 31, 2019 | 52.54 | 52.81 | 51.60 | 51.97 | 814,492 | -0.77(-1.46%) |
Oct 30, 2019 | 53.20 | 53.22 | 52.18 | 52.74 | 694,570 | -0.58(-1.09%) |
Oct 29, 2019 | 53.51 | 54.13 | 52.91 | 53.33 | 956,690 | -0.39(-0.73%) |
Oct 28, 2019 | 53.13 | 53.99 | 53.13 | 53.72 | 700,392 | +1.15(+2.19%) |
Oct 25, 2019 | 52.49 | 52.72 | 51.94 | 52.56 | 997,895 | -0.15(-0.28%) |
Oct 24, 2019 | 51.97 | 53.66 | 51.78 | 52.71 | 1,663,571 | +1.99(+3.92%) |
Oct 23, 2019 | 50.82 | 50.89 | 50.27 | 50.72 | 1,417,109 | -0.05(-0.11%) |
Oct 22, 2019 | 50.86 | 51.08 | 50.19 | 50.78 | 1,349,376 | +0.01(+0.02%) |
Oct 21, 2019 | 50.58 | 51.16 | 50.33 | 50.77 | 1,036,323 | +0.77(+1.54%) |
Oct 18, 2019 | 49.21 | 50.53 | 48.94 | 49.99 | 1,265,550 | +0.57(+1.16%) |
Oct 17, 2019 | 49.71 | 50.23 | 49.35 | 49.42 | 742,449 | -0.10(-0.20%) |
Oct 16, 2019 | 49.99 | 50.37 | 49.38 | 49.52 | 1,592,856 | -0.80(-1.59%) |
Oct 15, 2019 | 49.65 | 50.63 | 49.64 | 50.32 | 1,261,454 | +0.94(+1.91%) |
Oct 14, 2019 | 48.91 | 49.59 | 48.91 | 49.38 | 1,016,592 | +0.05(+0.09%) |
Oct 11, 2019 | 49.22 | 49.82 | 49.17 | 49.33 | 1,343,235 | +1.20(+2.49%) |
Oct 10, 2019 | 47.36 | 48.25 | 47.36 | 48.13 | 686,538 | +0.63(+1.32%) |
Oct 09, 2019 | 48.37 | 48.62 | 47.47 | 47.51 | 1,261,317 | -0.35(-0.74%) |
Oct 08, 2019 | 48.46 | 48.57 | 47.85 | 47.86 | 1,693,620 | -1.15(-2.35%) |
Oct 07, 2019 | 48.76 | 49.27 | 48.53 | 49.01 | 1,196,328 | -0.07(-0.15%) |
Oct 04, 2019 | 48.10 | 49.17 | 47.96 | 49.09 | 946,876 | +1.21(+2.52%) |
Oct 03, 2019 | 48.59 | 49.07 | 47.28 | 47.88 | 1,527,620 | -0.97(-1.99%) |
Oct 02, 2019 | 48.56 | 49.60 | 48.15 | 48.85 | 1,867,732 | -0.15(-0.30%) |
Oct 01, 2019 | 51.05 | 51.55 | 48.67 | 49.00 | 1,459,879 | -1.52(-3.00%) |
Sep 30, 2019 | 49.71 | 50.83 | 49.71 | 50.51 | 958,074 | +0.94(+1.90%) |
Sep 27, 2019 | 50.14 | 50.53 | 49.43 | 49.57 | 1,037,674 | -0.32(-0.64%) |
Sep 26, 2019 | 49.93 | 50.38 | 49.68 | 49.89 | 729,055 | -0.14(-0.27%) |
Sep 25, 2019 | 49.40 | 50.41 | 49.16 | 50.02 | 650,702 | +0.78(+1.59%) |
Sep 24, 2019 | 49.95 | 50.14 | 49.03 | 49.24 | 1,395,290 | -0.58(-1.17%) |
Sep 23, 2019 | 49.73 | 50.14 | 49.14 | 49.82 | 968,983 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.46 | 49.62 | 49.99 | 1,531,443 | +0.41(+0.82%) |
Sep 19, 2019 | 50.37 | 50.73 | 49.45 | 49.58 | 1,182,053 | -0.79(-1.57%) |
Sep 18, 2019 | 50.57 | 50.74 | 50.04 | 50.37 | 1,402,543 | -0.34(-0.68%) |
Sep 17, 2019 | 51.53 | 51.53 | 50.60 | 50.71 | 1,192,267 | -1.13(-2.17%) |
Sep 16, 2019 | 51.20 | 51.86 | 51.02 | 51.84 | 848,140 | +0.33(+0.63%) |
Sep 13, 2019 | 51.04 | 52.00 | 50.85 | 51.51 | 1,262,355 | +1.03(+2.03%) |
Sep 12, 2019 | 51.49 | 51.73 | 50.16 | 50.48 | 1,328,195 | -1.13(-2.18%) |
Sep 11, 2019 | 51.12 | 51.62 | 50.48 | 51.61 | 1,186,776 | +0.77(+1.52%) |
Sep 10, 2019 | 50.06 | 51.22 | 49.98 | 50.84 | 1,643,952 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.23 | 48.52 | 50.11 | 1,280,025 | +1.64(+3.39%) |
Sep 06, 2019 | 49.24 | 49.40 | 48.43 | 48.47 | 697,182 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.46 | 48.73 | 49.16 | 900,266 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.52 | 47.68 | 48.01 | 1,833,922 | +0.70(+1.48%) |