Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.10 | 51.22 | 50.68 | 50.87 | 103,000 | -0.77(-1.49%) |
Nov 27, 2019 | 51.39 | 51.74 | 51.07 | 51.64 | 207,300 | +0.27(+0.53%) |
Nov 26, 2019 | 52.38 | 52.38 | 51.32 | 51.37 | 147,217 | -0.90(-1.72%) |
Nov 25, 2019 | 51.80 | 52.28 | 51.56 | 52.27 | 127,615 | +0.37(+0.71%) |
Nov 22, 2019 | 52.23 | 52.56 | 51.80 | 51.90 | 185,200 | -0.29(-0.56%) |
Nov 21, 2019 | 51.63 | 52.29 | 51.39 | 52.19 | 113,238 | +0.76(+1.48%) |
Nov 20, 2019 | 50.87 | 51.91 | 50.36 | 51.43 | 229,684 | +0.57(+1.12%) |
Nov 19, 2019 | 51.57 | 51.57 | 50.75 | 50.86 | 163,169 | -0.88(-1.70%) |
Nov 18, 2019 | 52.39 | 52.39 | 51.43 | 51.74 | 126,874 | -0.95(-1.80%) |
Nov 15, 2019 | 52.40 | 52.94 | 52.25 | 52.69 | 97,800 | +0.48(+0.92%) |
Nov 14, 2019 | 52.55 | 52.82 | 52.00 | 52.21 | 69,171 | -0.09(-0.17%) |
Nov 13, 2019 | 52.55 | 52.68 | 52.00 | 52.30 | 68,381 | -0.61(-1.15%) |
Nov 12, 2019 | 53.38 | 53.69 | 52.56 | 52.91 | 97,103 | -0.20(-0.38%) |
Nov 11, 2019 | 52.88 | 53.47 | 52.74 | 53.11 | 96,164 | -0.54(-1.01%) |
Nov 08, 2019 | 53.11 | 53.74 | 52.62 | 53.65 | 89,900 | +0.06(+0.11%) |
Nov 07, 2019 | 53.07 | 53.68 | 53.07 | 53.59 | 175,835 | +1.19(+2.27%) |
Nov 06, 2019 | 53.46 | 53.73 | 52.18 | 52.40 | 102,292 | -1.40(-2.59%) |
Nov 05, 2019 | 54.09 | 54.65 | 53.55 | 53.80 | 161,331 | +0.05(+0.10%) |
Nov 04, 2019 | 53.43 | 54.04 | 53.25 | 53.74 | 140,505 | +1.42(+2.71%) |
Nov 01, 2019 | 51.24 | 52.55 | 51.24 | 52.32 | 101,800 | +1.53(+3.01%) |
Oct 31, 2019 | 50.82 | 50.90 | 49.89 | 50.79 | 96,237 | -0.17(-0.33%) |
Oct 30, 2019 | 52.64 | 52.79 | 50.86 | 50.96 | 112,665 | -1.53(-2.91%) |
Oct 29, 2019 | 51.37 | 53.04 | 51.31 | 52.49 | 74,661 | +0.73(+1.41%) |
Oct 28, 2019 | 52.38 | 52.82 | 51.76 | 51.76 | 82,019 | -0.39(-0.75%) |
Oct 25, 2019 | 51.46 | 52.38 | 51.46 | 52.15 | 135,300 | +0.66(+1.28%) |
Oct 24, 2019 | 51.71 | 51.71 | 50.96 | 51.49 | 68,627 | +0.20(+0.39%) |
Oct 23, 2019 | 50.61 | 51.59 | 50.40 | 51.29 | 91,994 | +0.48(+0.94%) |
Oct 22, 2019 | 50.17 | 51.53 | 50.00 | 50.81 | 79,960 | +0.81(+1.62%) |
Oct 21, 2019 | 49.16 | 50.09 | 49.16 | 50.00 | 57,517 | +0.88(+1.79%) |
Oct 18, 2019 | 49.58 | 50.00 | 49.10 | 49.12 | 127,300 | -0.50(-1.01%) |
Oct 17, 2019 | 49.69 | 49.90 | 49.34 | 49.62 | 246,829 | +0.03(+0.06%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.55 | 49.59 | 86,773 | -0.63(-1.25%) |
Oct 15, 2019 | 49.83 | 50.80 | 49.53 | 50.22 | 165,763 | +0.33(+0.66%) |
Oct 14, 2019 | 49.73 | 50.12 | 49.21 | 49.89 | 113,771 | -0.39(-0.78%) |
Oct 11, 2019 | 49.99 | 50.74 | 49.99 | 50.28 | 205,300 | +0.79(+1.60%) |
Oct 10, 2019 | 48.92 | 49.64 | 48.72 | 49.49 | 154,841 | +0.83(+1.71%) |
Oct 09, 2019 | 48.57 | 48.96 | 48.47 | 48.66 | 49,764 | +0.58(+1.21%) |
Oct 08, 2019 | 48.44 | 48.83 | 48.07 | 48.08 | 108,243 | -0.88(-1.80%) |
Oct 07, 2019 | 49.20 | 49.66 | 48.84 | 48.96 | 107,247 | -0.36(-0.73%) |
Oct 04, 2019 | 49.36 | 49.38 | 48.60 | 49.32 | 73,600 | +0.20(+0.41%) |
Oct 03, 2019 | 47.87 | 49.21 | 47.70 | 49.12 | 157,511 | +0.82(+1.70%) |
Oct 02, 2019 | 49.49 | 49.57 | 48.22 | 48.30 | 64,573 | -1.39(-2.80%) |
Oct 01, 2019 | 51.41 | 51.58 | 49.69 | 49.69 | 64,160 | -1.31(-2.57%) |
Sep 30, 2019 | 51.15 | 51.32 | 50.87 | 51.00 | 56,073 | -0.33(-0.64%) |
Sep 27, 2019 | 50.78 | 51.72 | 50.78 | 51.33 | 48,100 | +0.00(+0.00%) |
Sep 26, 2019 | 51.66 | 51.66 | 50.89 | 51.33 | 52,113 | -0.83(-1.59%) |
Sep 25, 2019 | 51.66 | 52.16 | 51.42 | 52.16 | 58,655 | +0.28(+0.54%) |
Sep 24, 2019 | 52.98 | 52.98 | 51.55 | 51.88 | 76,952 | -1.39(-2.61%) |
Sep 23, 2019 | 53.00 | 53.51 | 52.87 | 53.27 | 73,118 | -0.01(-0.02%) |
Sep 20, 2019 | 53.39 | 53.64 | 53.04 | 53.28 | 99,800 | +0.22(+0.41%) |
Sep 19, 2019 | 53.84 | 53.94 | 52.94 | 53.06 | 189,198 | -0.44(-0.82%) |
Sep 18, 2019 | 53.31 | 53.76 | 53.03 | 53.50 | 88,266 | -0.48(-0.89%) |
Sep 17, 2019 | 55.52 | 55.52 | 53.66 | 53.98 | 485,748 | -1.65(-2.97%) |
Sep 16, 2019 | 56.03 | 56.03 | 54.11 | 55.63 | 189,633 | +3.35(+6.41%) |
Sep 13, 2019 | 51.87 | 52.58 | 51.77 | 52.28 | 118,500 | +0.62(+1.20%) |
Sep 12, 2019 | 51.57 | 52.21 | 50.95 | 51.66 | 148,990 | -0.75(-1.43%) |
Sep 11, 2019 | 52.55 | 53.20 | 51.93 | 52.41 | 143,574 | +0.37(+0.71%) |
Sep 10, 2019 | 51.79 | 53.13 | 51.78 | 52.04 | 112,386 | +0.58(+1.13%) |
Sep 09, 2019 | 50.40 | 51.48 | 50.36 | 51.46 | 88,631 | +1.67(+3.35%) |
Sep 06, 2019 | 49.34 | 49.84 | 48.82 | 49.79 | 59,900 | +0.07(+0.14%) |
Sep 05, 2019 | 49.59 | 50.46 | 49.54 | 49.72 | 138,855 | +0.61(+1.24%) |
Sep 04, 2019 | 48.79 | 49.26 | 48.68 | 49.11 | 38,668 | +1.02(+2.12%) |