Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.40 | 51.64 | 51.35 | 51.61 | 368,826 | +0.39(+0.76%) |
Nov 27, 2019 | 51.10 | 51.28 | 50.95 | 51.22 | 916,764 | +0.08(+0.15%) |
Nov 26, 2019 | 51.07 | 51.35 | 51.01 | 51.15 | 845,999 | +0.32(+0.63%) |
Nov 25, 2019 | 50.62 | 50.86 | 50.56 | 50.83 | 1,379,639 | +0.32(+0.64%) |
Nov 22, 2019 | 50.59 | 50.67 | 50.44 | 50.50 | 557,273 | +0.02(+0.03%) |
Nov 21, 2019 | 50.63 | 50.79 | 50.35 | 50.49 | 766,309 | -0.52(-1.02%) |
Nov 20, 2019 | 50.83 | 51.09 | 50.81 | 51.01 | 928,365 | -0.20(-0.39%) |
Nov 19, 2019 | 51.41 | 51.46 | 51.15 | 51.21 | 716,785 | -0.11(-0.22%) |
Nov 18, 2019 | 51.42 | 51.65 | 51.26 | 51.32 | 786,211 | +0.10(+0.20%) |
Nov 15, 2019 | 50.96 | 51.33 | 50.90 | 51.22 | 743,992 | -0.23(-0.46%) |
Nov 14, 2019 | 51.36 | 51.58 | 51.32 | 51.45 | 1,257,928 | -0.35(-0.67%) |
Nov 13, 2019 | 51.60 | 51.83 | 51.47 | 51.80 | 753,231 | +0.50(+0.98%) |
Nov 12, 2019 | 51.55 | 51.59 | 51.19 | 51.29 | 945,736 | -0.36(-0.71%) |
Nov 11, 2019 | 51.55 | 51.69 | 51.40 | 51.66 | 664,270 | -0.36(-0.70%) |
Nov 08, 2019 | 52.15 | 52.33 | 51.83 | 52.02 | 789,403 | +0.25(+0.49%) |
Nov 07, 2019 | 52.12 | 52.14 | 51.70 | 51.77 | 700,007 | -0.62(-1.19%) |
Nov 06, 2019 | 52.55 | 52.59 | 52.31 | 52.40 | 696,733 | +0.82(+1.60%) |
Nov 05, 2019 | 51.41 | 51.61 | 51.30 | 51.57 | 910,349 | +0.40(+0.78%) |
Nov 04, 2019 | 51.67 | 51.77 | 51.08 | 51.17 | 806,267 | -0.67(-1.29%) |
Nov 01, 2019 | 52.43 | 52.45 | 51.72 | 51.84 | 764,508 | -0.31(-0.60%) |
Oct 31, 2019 | 52.03 | 52.15 | 51.74 | 52.15 | 652,449 | +0.35(+0.67%) |
Oct 30, 2019 | 51.68 | 51.84 | 51.45 | 51.80 | 883,105 | +0.77(+1.52%) |
Oct 29, 2019 | 50.76 | 51.23 | 50.68 | 51.03 | 739,046 | +0.28(+0.56%) |
Oct 28, 2019 | 50.90 | 51.04 | 50.63 | 50.74 | 811,723 | -0.34(-0.66%) |
Oct 25, 2019 | 51.22 | 51.42 | 51.05 | 51.08 | 708,276 | -0.37(-0.72%) |
Oct 24, 2019 | 51.09 | 51.55 | 51.06 | 51.45 | 1,468,683 | +0.56(+1.10%) |
Oct 23, 2019 | 50.86 | 51.03 | 50.65 | 50.89 | 999,369 | -0.06(-0.12%) |
Oct 22, 2019 | 51.18 | 51.40 | 50.77 | 50.95 | 1,792,362 | -0.05(-0.10%) |
Oct 21, 2019 | 51.05 | 51.36 | 50.93 | 51.00 | 897,988 | -0.73(-1.41%) |
Oct 18, 2019 | 51.41 | 51.80 | 51.31 | 51.74 | 657,992 | +0.09(+0.17%) |
Oct 17, 2019 | 51.98 | 51.99 | 51.60 | 51.65 | 858,445 | +0.51(+0.99%) |
Oct 16, 2019 | 51.12 | 51.27 | 50.81 | 51.14 | 789,972 | +0.88(+1.75%) |
Oct 15, 2019 | 50.19 | 50.40 | 50.10 | 50.26 | 1,255,784 | -0.30(-0.60%) |
Oct 14, 2019 | 50.62 | 50.74 | 50.38 | 50.56 | 837,795 | -0.37(-0.73%) |
Oct 11, 2019 | 50.85 | 51.12 | 50.73 | 50.93 | 956,446 | -0.12(-0.24%) |
Oct 10, 2019 | 50.69 | 51.17 | 50.61 | 51.05 | 725,723 | -0.20(-0.39%) |
Oct 09, 2019 | 51.17 | 51.35 | 50.96 | 51.25 | 717,260 | +0.35(+0.69%) |
Oct 08, 2019 | 51.36 | 51.46 | 50.90 | 50.90 | 903,523 | -0.50(-0.97%) |
Oct 07, 2019 | 51.33 | 51.67 | 51.29 | 51.40 | 744,904 | +0.01(+0.02%) |
Oct 04, 2019 | 50.74 | 51.39 | 50.74 | 51.39 | 1,181,042 | +0.23(+0.45%) |
Oct 03, 2019 | 50.90 | 51.34 | 50.88 | 51.16 | 1,523,702 | +0.27(+0.52%) |
Oct 02, 2019 | 51.33 | 51.46 | 50.68 | 50.89 | 1,370,051 | -0.97(-1.88%) |
Oct 01, 2019 | 51.62 | 51.95 | 51.36 | 51.86 | 2,357,537 | +0.11(+0.22%) |
Sep 30, 2019 | 51.70 | 52.15 | 51.68 | 51.75 | 1,016,302 | -0.29(-0.56%) |
Sep 27, 2019 | 52.23 | 52.24 | 51.87 | 52.05 | 808,032 | -0.22(-0.41%) |
Sep 26, 2019 | 52.09 | 52.34 | 52.06 | 52.26 | 751,917 | +0.42(+0.81%) |
Sep 25, 2019 | 51.92 | 52.00 | 51.57 | 51.84 | 1,115,917 | -0.65(-1.25%) |
Sep 24, 2019 | 52.26 | 52.71 | 52.23 | 52.49 | 744,193 | +0.53(+1.01%) |
Sep 23, 2019 | 52.17 | 52.29 | 51.93 | 51.97 | 681,983 | +0.33(+0.63%) |
Sep 20, 2019 | 52.08 | 52.40 | 51.59 | 51.64 | 1,242,591 | -1.28(-2.42%) |
Sep 19, 2019 | 52.86 | 53.14 | 52.83 | 52.92 | 723,856 | -0.03(-0.07%) |
Sep 18, 2019 | 52.79 | 53.02 | 52.68 | 52.96 | 995,122 | +0.05(+0.10%) |
Sep 17, 2019 | 52.45 | 53.08 | 52.43 | 52.91 | 1,133,112 | +0.85(+1.64%) |
Sep 16, 2019 | 52.32 | 52.34 | 51.81 | 52.05 | 1,020,178 | -0.59(-1.13%) |
Sep 13, 2019 | 52.56 | 52.85 | 52.53 | 52.65 | 616,650 | -0.46(-0.86%) |
Sep 12, 2019 | 52.74 | 53.26 | 52.72 | 53.10 | 733,806 | +0.11(+0.21%) |
Sep 11, 2019 | 52.36 | 52.99 | 52.36 | 52.99 | 778,154 | +0.01(+0.02%) |
Sep 10, 2019 | 52.80 | 53.01 | 52.63 | 52.98 | 915,698 | -1.02(-1.90%) |
Sep 09, 2019 | 54.34 | 54.37 | 53.83 | 54.01 | 932,821 | -0.99(-1.80%) |
Sep 06, 2019 | 54.99 | 55.19 | 54.93 | 55.00 | 505,397 | +0.11(+0.20%) |
Sep 05, 2019 | 55.44 | 55.46 | 54.87 | 54.89 | 756,959 | -0.94(-1.68%) |
Sep 04, 2019 | 55.38 | 55.83 | 55.32 | 55.83 | 551,080 | +0.45(+0.81%) |