Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.86 | 48.88 | 48.79 | 48.86 | 221,385 | -0.01(-0.02%) |
Nov 27, 2019 | 48.84 | 48.88 | 48.79 | 48.87 | 173,234 | -0.03(-0.06%) |
Nov 26, 2019 | 48.87 | 48.89 | 48.83 | 48.89 | 22,405 | +0.10(+0.20%) |
Nov 25, 2019 | 48.75 | 48.81 | 48.75 | 48.79 | 14,489 | +0.04(+0.07%) |
Nov 22, 2019 | 48.78 | 48.78 | 48.71 | 48.76 | 23,909 | +0.03(+0.06%) |
Nov 21, 2019 | 48.75 | 48.76 | 48.67 | 48.73 | 9,153 | -0.06(-0.13%) |
Nov 20, 2019 | 48.77 | 48.81 | 48.72 | 48.79 | 18,534 | +0.12(+0.24%) |
Nov 19, 2019 | 48.68 | 48.73 | 48.66 | 48.68 | 24,854 | +0.07(+0.15%) |
Nov 18, 2019 | 48.67 | 48.67 | 48.60 | 48.60 | 53,047 | +0.01(+0.03%) |
Nov 15, 2019 | 48.59 | 48.65 | 48.59 | 48.59 | 32,100 | -0.02(-0.05%) |
Nov 14, 2019 | 48.62 | 48.67 | 48.60 | 48.61 | 61,199 | +0.14(+0.30%) |
Nov 13, 2019 | 48.51 | 48.51 | 48.43 | 48.47 | 22,748 | +0.09(+0.18%) |
Nov 12, 2019 | 48.39 | 48.41 | 48.33 | 48.38 | 52,633 | +0.03(+0.07%) |
Nov 11, 2019 | 48.30 | 48.36 | 48.30 | 48.35 | 6,932 | +0.02(+0.04%) |
Nov 08, 2019 | 48.41 | 48.41 | 48.32 | 48.33 | 32,765 | -0.05(-0.09%) |
Nov 07, 2019 | 48.46 | 48.46 | 48.30 | 48.38 | 17,088 | -0.23(-0.48%) |
Nov 06, 2019 | 48.58 | 48.63 | 48.52 | 48.61 | 27,268 | +0.11(+0.22%) |
Nov 05, 2019 | 48.53 | 48.53 | 48.44 | 48.50 | 18,729 | -0.15(-0.32%) |
Nov 04, 2019 | 48.68 | 48.68 | 48.62 | 48.66 | 16,877 | -0.12(-0.25%) |
Nov 01, 2019 | 48.81 | 48.85 | 48.71 | 48.78 | 19,703 | -0.06(-0.12%) |
Oct 31, 2019 | 48.79 | 48.86 | 48.79 | 48.84 | 38,129 | +0.22(+0.45%) |
Oct 30, 2019 | 48.53 | 48.64 | 48.52 | 48.62 | 32,971 | +0.12(+0.24%) |
Oct 29, 2019 | 48.49 | 48.50 | 48.47 | 48.50 | 31,758 | +0.02(+0.04%) |
Oct 28, 2019 | 48.67 | 48.67 | 48.44 | 48.48 | 15,886 | -0.11(-0.24%) |
Oct 25, 2019 | 48.68 | 48.68 | 48.56 | 48.59 | 14,533 | -0.04(-0.08%) |
Oct 24, 2019 | 48.68 | 48.72 | 48.63 | 48.63 | 35,735 | -0.00(-0.01%) |
Oct 23, 2019 | 48.67 | 48.70 | 48.63 | 48.64 | 16,827 | +0.03(+0.06%) |
Oct 22, 2019 | 48.65 | 48.65 | 48.55 | 48.61 | 21,810 | +0.06(+0.12%) |
Oct 21, 2019 | 48.61 | 48.61 | 48.54 | 48.55 | 19,278 | -0.09(-0.19%) |
Oct 18, 2019 | 48.67 | 48.70 | 48.64 | 48.64 | 18,748 | +0.02(+0.04%) |
Oct 17, 2019 | 48.63 | 48.70 | 48.62 | 48.62 | 24,669 | -0.02(-0.04%) |
Oct 16, 2019 | 48.61 | 48.66 | 48.61 | 48.64 | 36,138 | +0.08(+0.16%) |
Oct 15, 2019 | 48.68 | 48.70 | 48.55 | 48.56 | 38,965 | -0.13(-0.26%) |
Oct 14, 2019 | 48.72 | 48.72 | 48.65 | 48.69 | 32,801 | +0.09(+0.18%) |
Oct 11, 2019 | 48.61 | 48.65 | 48.57 | 48.60 | 14,976 | -0.15(-0.31%) |
Oct 10, 2019 | 48.78 | 48.81 | 48.74 | 48.75 | 18,308 | -0.17(-0.36%) |
Oct 09, 2019 | 48.97 | 48.99 | 48.91 | 48.93 | 24,310 | -0.08(-0.17%) |
Oct 08, 2019 | 49.09 | 49.09 | 48.99 | 49.01 | 39,939 | +0.03(+0.05%) |
Oct 07, 2019 | 49.04 | 49.04 | 48.98 | 48.98 | 16,270 | -0.13(-0.27%) |
Oct 04, 2019 | 49.06 | 49.13 | 49.06 | 49.12 | 23,852 | +0.08(+0.16%) |
Oct 03, 2019 | 48.93 | 49.06 | 48.93 | 49.04 | 22,025 | +0.16(+0.32%) |
Oct 02, 2019 | 48.84 | 48.91 | 48.82 | 48.88 | 30,574 | +0.06(+0.12%) |
Oct 01, 2019 | 48.60 | 48.85 | 48.60 | 48.82 | 23,759 | +0.08(+0.17%) |
Sep 30, 2019 | 48.64 | 48.74 | 48.64 | 48.74 | 6,777 | +0.07(+0.15%) |
Sep 27, 2019 | 48.67 | 48.68 | 48.63 | 48.66 | 17,122 | +0.04(+0.08%) |
Sep 26, 2019 | 48.61 | 48.68 | 48.61 | 48.63 | 21,241 | +0.08(+0.16%) |
Sep 25, 2019 | 48.74 | 48.75 | 48.54 | 48.55 | 9,092 | -0.24(-0.49%) |
Sep 24, 2019 | 48.67 | 48.80 | 48.67 | 48.79 | 26,826 | +0.17(+0.36%) |
Sep 23, 2019 | 48.66 | 48.75 | 48.62 | 48.62 | 12,209 | +0.02(+0.05%) |
Sep 20, 2019 | 48.50 | 48.61 | 48.45 | 48.59 | 19,124 | +0.17(+0.35%) |
Sep 19, 2019 | 48.43 | 48.50 | 48.41 | 48.42 | 25,122 | +0.07(+0.14%) |
Sep 18, 2019 | 48.45 | 48.50 | 48.33 | 48.36 | 14,526 | +0.03(+0.05%) |
Sep 17, 2019 | 48.26 | 48.35 | 48.22 | 48.33 | 25,925 | +0.09(+0.18%) |
Sep 16, 2019 | 48.21 | 48.27 | 48.17 | 48.24 | 17,498 | +0.16(+0.34%) |
Sep 13, 2019 | 48.25 | 48.27 | 48.08 | 48.08 | 8,116 | -0.28(-0.59%) |
Sep 12, 2019 | 48.58 | 48.58 | 48.35 | 48.36 | 20,987 | -0.08(-0.16%) |
Sep 11, 2019 | 48.45 | 48.49 | 48.44 | 48.44 | 12,568 | -0.02(-0.04%) |
Sep 10, 2019 | 48.63 | 48.68 | 48.46 | 48.46 | 25,534 | -0.25(-0.52%) |
Sep 09, 2019 | 48.78 | 48.78 | 48.71 | 48.71 | 26,634 | -0.22(-0.45%) |
Sep 06, 2019 | 48.93 | 48.96 | 48.88 | 48.93 | 15,343 | +0.07(+0.15%) |
Sep 05, 2019 | 48.96 | 48.96 | 48.79 | 48.86 | 30,148 | -0.26(-0.53%) |
Sep 04, 2019 | 49.08 | 49.14 | 49.05 | 49.12 | 19,320 | +0.07(+0.13%) |