Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.56 | 49.57 | 49.50 | 49.53 | 9,013 | -0.06(-0.13%) |
Nov 27, 2019 | 49.61 | 49.61 | 49.57 | 49.60 | 15,467 | +0.00(+0.00%) |
Nov 26, 2019 | 49.63 | 49.63 | 49.51 | 49.60 | 25,547 | +0.09(+0.18%) |
Nov 25, 2019 | 49.46 | 49.55 | 49.45 | 49.51 | 15,578 | -0.02(-0.05%) |
Nov 22, 2019 | 49.55 | 49.55 | 49.52 | 49.53 | 14,354 | +0.01(+0.03%) |
Nov 21, 2019 | 49.52 | 49.52 | 49.45 | 49.52 | 11,559 | -0.00(-0.01%) |
Nov 20, 2019 | 49.49 | 49.55 | 49.47 | 49.52 | 19,565 | +0.09(+0.18%) |
Nov 19, 2019 | 49.44 | 49.45 | 49.36 | 49.43 | 8,819 | -0.00(-0.00%) |
Nov 18, 2019 | 49.38 | 49.45 | 49.36 | 49.44 | 29,921 | -0.02(-0.04%) |
Nov 15, 2019 | 49.43 | 49.46 | 49.34 | 49.45 | 19,361 | +0.05(+0.11%) |
Nov 14, 2019 | 49.42 | 49.42 | 49.36 | 49.40 | 10,444 | +0.03(+0.05%) |
Nov 13, 2019 | 49.34 | 49.38 | 49.29 | 49.37 | 11,857 | +0.09(+0.17%) |
Nov 12, 2019 | 49.32 | 49.32 | 49.24 | 49.29 | 24,817 | -0.02(-0.04%) |
Nov 11, 2019 | 49.36 | 49.36 | 49.23 | 49.31 | 4,969 | +0.06(+0.12%) |
Nov 08, 2019 | 49.34 | 49.38 | 49.21 | 49.25 | 100,704 | -0.04(-0.08%) |
Nov 07, 2019 | 49.39 | 49.39 | 49.27 | 49.28 | 18,621 | -0.16(-0.33%) |
Nov 06, 2019 | 49.43 | 49.49 | 49.43 | 49.45 | 18,163 | +0.02(+0.05%) |
Nov 05, 2019 | 49.46 | 49.46 | 49.39 | 49.43 | 24,213 | -0.06(-0.13%) |
Nov 04, 2019 | 49.50 | 49.50 | 49.47 | 49.49 | 21,142 | -0.02(-0.04%) |
Nov 01, 2019 | 49.49 | 49.53 | 49.49 | 49.51 | 28,263 | -0.05(-0.10%) |
Oct 31, 2019 | 49.47 | 49.57 | 49.47 | 49.56 | 19,444 | +0.12(+0.24%) |
Oct 30, 2019 | 49.39 | 49.44 | 49.36 | 49.44 | 16,753 | +0.08(+0.16%) |
Oct 29, 2019 | 49.40 | 49.40 | 49.36 | 49.36 | 24,359 | -0.02(-0.05%) |
Oct 28, 2019 | 49.58 | 49.58 | 49.34 | 49.38 | 24,240 | -0.03(-0.05%) |
Oct 25, 2019 | 49.44 | 49.46 | 49.30 | 49.41 | 26,977 | +0.04(+0.07%) |
Oct 24, 2019 | 49.34 | 49.43 | 49.34 | 49.37 | 15,049 | -0.04(-0.09%) |
Oct 23, 2019 | 49.36 | 49.45 | 49.34 | 49.42 | 49,706 | +0.01(+0.02%) |
Oct 22, 2019 | 49.44 | 49.44 | 49.34 | 49.41 | 10,119 | +0.04(+0.08%) |
Oct 21, 2019 | 49.38 | 49.44 | 49.34 | 49.37 | 14,381 | -0.09(-0.19%) |
Oct 18, 2019 | 49.42 | 49.46 | 49.36 | 49.46 | 20,846 | +0.00(+0.00%) |
Oct 17, 2019 | 49.46 | 49.46 | 49.43 | 49.46 | 13,339 | -0.09(-0.18%) |
Oct 16, 2019 | 49.59 | 49.59 | 49.46 | 49.55 | 56,045 | -0.04(-0.07%) |
Oct 15, 2019 | 49.62 | 49.65 | 49.55 | 49.59 | 13,152 | -0.06(-0.13%) |
Oct 14, 2019 | 49.72 | 49.72 | 49.61 | 49.65 | 8,527 | +0.09(+0.18%) |
Oct 11, 2019 | 49.69 | 49.83 | 49.54 | 49.56 | 18,839 | -0.16(-0.32%) |
Oct 10, 2019 | 49.79 | 49.79 | 49.71 | 49.72 | 15,596 | -0.07(-0.14%) |
Oct 09, 2019 | 49.81 | 49.85 | 49.71 | 49.80 | 25,155 | -0.05(-0.11%) |
Oct 08, 2019 | 49.84 | 49.85 | 49.71 | 49.85 | 24,335 | +0.17(+0.34%) |
Oct 07, 2019 | 49.69 | 49.71 | 49.63 | 49.68 | 26,061 | -0.01(-0.02%) |
Oct 04, 2019 | 49.69 | 49.70 | 49.61 | 49.69 | 9,475 | +0.04(+0.08%) |
Oct 03, 2019 | 49.71 | 49.71 | 49.57 | 49.65 | 22,503 | +0.05(+0.10%) |
Oct 02, 2019 | 49.58 | 49.71 | 49.53 | 49.60 | 12,833 | +0.03(+0.05%) |
Oct 01, 2019 | 49.42 | 49.58 | 49.42 | 49.57 | 54,848 | +0.06(+0.13%) |
Sep 30, 2019 | 49.47 | 49.54 | 49.44 | 49.51 | 22,325 | +0.01(+0.02%) |
Sep 27, 2019 | 49.45 | 49.50 | 49.44 | 49.50 | 12,063 | +0.04(+0.08%) |
Sep 26, 2019 | 49.52 | 49.52 | 49.38 | 49.46 | 20,010 | -0.03(-0.06%) |
Sep 25, 2019 | 49.61 | 49.61 | 49.43 | 49.49 | 40,393 | -0.05(-0.11%) |
Sep 24, 2019 | 49.53 | 49.58 | 49.46 | 49.54 | 25,443 | +0.10(+0.20%) |
Sep 23, 2019 | 49.40 | 49.53 | 49.37 | 49.45 | 28,093 | +0.02(+0.04%) |
Sep 20, 2019 | 49.39 | 49.44 | 49.33 | 49.43 | 5,920 | +0.06(+0.13%) |
Sep 19, 2019 | 49.32 | 49.38 | 49.30 | 49.36 | 15,185 | +0.04(+0.09%) |
Sep 18, 2019 | 49.28 | 49.33 | 49.18 | 49.32 | 28,912 | +0.09(+0.19%) |
Sep 17, 2019 | 49.25 | 49.27 | 49.21 | 49.23 | 22,488 | -0.05(-0.10%) |
Sep 16, 2019 | 49.28 | 49.29 | 49.15 | 49.28 | 45,417 | +0.15(+0.31%) |
Sep 13, 2019 | 49.34 | 49.34 | 49.11 | 49.12 | 43,786 | -0.24(-0.49%) |
Sep 12, 2019 | 49.37 | 49.42 | 49.30 | 49.36 | 18,597 | -0.04(-0.09%) |
Sep 11, 2019 | 49.59 | 49.59 | 49.33 | 49.41 | 70,145 | -0.04(-0.09%) |
Sep 10, 2019 | 49.56 | 49.59 | 49.41 | 49.45 | 30,596 | -0.15(-0.31%) |
Sep 09, 2019 | 49.63 | 49.63 | 49.50 | 49.61 | 40,326 | -0.06(-0.13%) |
Sep 06, 2019 | 49.65 | 49.72 | 49.61 | 49.67 | 10,276 | +0.04(+0.08%) |
Sep 05, 2019 | 49.70 | 49.72 | 49.60 | 49.63 | 19,130 | -0.13(-0.26%) |
Sep 04, 2019 | 49.60 | 49.78 | 49.60 | 49.76 | 22,242 | -0.03(-0.07%) |