Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.29 | 54.29 | 54.29 | 54.29 | 107 | -0.21(-0.38%) |
Nov 27, 2019 | 54.37 | 54.50 | 54.37 | 54.50 | 214 | +0.22(+0.40%) |
Nov 26, 2019 | 54.13 | 54.28 | 54.13 | 54.28 | 647 | +0.15(+0.28%) |
Nov 25, 2019 | 54.13 | 54.13 | 54.13 | 54.13 | 1 | +0.32(+0.59%) |
Nov 22, 2019 | 53.76 | 53.81 | 53.76 | 53.81 | 107 | +0.14(+0.27%) |
Nov 21, 2019 | 53.67 | 53.67 | 53.67 | 53.67 | 5 | -0.02(-0.04%) |
Nov 20, 2019 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | -0.16(-0.29%) |
Nov 19, 2019 | 53.89 | 53.89 | 53.85 | 53.85 | 2,150 | -0.05(-0.09%) |
Nov 18, 2019 | 53.90 | 53.90 | 53.90 | 53.90 | 10 | +0.03(+0.06%) |
Nov 15, 2019 | 53.86 | 53.86 | 53.86 | 53.86 | 107 | +0.35(+0.65%) |
Nov 14, 2019 | 53.51 | 53.51 | 53.51 | 53.51 | 19 | +0.09(+0.17%) |
Nov 13, 2019 | 53.49 | 53.49 | 53.42 | 53.42 | 754 | +0.02(+0.03%) |
Nov 12, 2019 | 53.40 | 53.40 | 53.40 | 53.40 | 19 | +0.09(+0.17%) |
Nov 11, 2019 | 53.31 | 53.31 | 53.31 | 53.31 | 93 | -0.13(-0.25%) |
Nov 08, 2019 | 53.44 | 53.44 | 53.44 | 53.44 | 107 | +0.08(+0.16%) |
Nov 07, 2019 | 53.42 | 53.44 | 53.36 | 53.36 | 14,544 | +0.09(+0.17%) |
Nov 06, 2019 | 53.27 | 53.27 | 53.27 | 53.27 | 34 | +0.01(+0.02%) |
Nov 05, 2019 | 53.26 | 53.26 | 53.26 | 53.26 | 215 | -0.03(-0.05%) |
Nov 04, 2019 | 53.28 | 53.28 | 53.28 | 53.28 | 35 | +0.19(+0.35%) |
Nov 01, 2019 | 53.06 | 53.10 | 53.06 | 53.10 | 107 | +0.50(+0.95%) |
Oct 31, 2019 | 52.98 | 52.98 | 52.49 | 52.60 | 933 | -0.24(-0.45%) |
Oct 30, 2019 | 52.77 | 52.83 | 52.65 | 52.83 | 1,824 | +0.13(+0.25%) |
Oct 29, 2019 | 52.44 | 52.70 | 52.44 | 52.70 | 965 | +0.07(+0.12%) |
Oct 28, 2019 | 52.65 | 52.65 | 52.64 | 52.64 | 250 | +0.20(+0.39%) |
Oct 25, 2019 | 52.42 | 52.43 | 52.42 | 52.43 | 321 | +0.09(+0.17%) |
Oct 24, 2019 | 52.34 | 52.34 | 52.34 | 52.34 | 85 | -0.05(-0.10%) |
Oct 23, 2019 | 52.34 | 52.40 | 52.34 | 52.40 | 192 | +0.13(+0.25%) |
Oct 22, 2019 | 52.27 | 52.27 | 52.27 | 52.27 | 21 | -0.02(-0.05%) |
Oct 21, 2019 | 52.29 | 52.29 | 52.29 | 52.29 | 16 | +0.24(+0.46%) |
Oct 18, 2019 | 52.05 | 52.05 | 52.05 | 52.05 | 107 | -0.09(-0.17%) |
Oct 17, 2019 | 52.16 | 52.16 | 52.14 | 52.14 | 107 | +0.24(+0.45%) |
Oct 16, 2019 | 52.02 | 52.02 | 51.91 | 51.91 | 107 | -0.03(-0.06%) |
Oct 15, 2019 | 51.90 | 51.94 | 51.90 | 51.94 | 111 | +0.50(+0.97%) |
Oct 14, 2019 | 51.46 | 51.46 | 51.44 | 51.44 | 139 | -0.07(-0.14%) |
Oct 11, 2019 | 51.63 | 51.78 | 51.51 | 51.51 | 8,371 | +0.52(+1.01%) |
Oct 10, 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 1 | +0.31(+0.61%) |
Oct 09, 2019 | 50.69 | 50.69 | 50.69 | 50.69 | 0 | +0.40(+0.79%) |
Oct 08, 2019 | 50.29 | 50.29 | 50.29 | 50.29 | 39 | -0.78(-1.53%) |
Oct 07, 2019 | 51.08 | 51.08 | 51.08 | 51.08 | 26 | -0.17(-0.33%) |
Oct 04, 2019 | 51.25 | 51.25 | 51.25 | 51.25 | 107 | +0.75(+1.48%) |
Oct 03, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 16 | +0.29(+0.57%) |
Oct 02, 2019 | 50.21 | 50.21 | 50.21 | 50.21 | 1 | -0.92(-1.79%) |
Oct 01, 2019 | 51.13 | 51.13 | 51.13 | 51.13 | 0 | -0.67(-1.29%) |
Sep 30, 2019 | 51.80 | 51.80 | 51.80 | 51.80 | 5 | +0.23(+0.46%) |
Sep 27, 2019 | 51.56 | 51.56 | 51.56 | 51.56 | 0 | -0.20(-0.39%) |
Sep 26, 2019 | 51.76 | 51.76 | 51.76 | 51.76 | 0 | -0.19(-0.37%) |
Sep 25, 2019 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | +0.26(+0.51%) |
Sep 24, 2019 | 51.69 | 51.69 | 51.69 | 51.69 | 39 | -0.43(-0.82%) |
Sep 23, 2019 | 52.12 | 52.12 | 52.12 | 52.12 | 3 | -0.09(-0.17%) |
Sep 20, 2019 | 52.26 | 52.26 | 52.21 | 52.21 | 215 | -0.09(-0.17%) |
Sep 19, 2019 | 52.48 | 52.48 | 52.30 | 52.30 | 215 | -0.02(-0.04%) |
Sep 18, 2019 | 52.32 | 52.32 | 52.32 | 52.32 | 0 | +0.01(+0.01%) |
Sep 17, 2019 | 52.31 | 52.31 | 52.31 | 52.31 | 94 | +0.13(+0.25%) |
Sep 16, 2019 | 52.18 | 52.18 | 52.18 | 52.18 | 32 | -0.18(-0.35%) |
Sep 13, 2019 | 52.36 | 52.36 | 52.36 | 52.36 | 107 | +0.03(+0.06%) |
Sep 12, 2019 | 52.33 | 52.33 | 52.25 | 52.33 | 3,989 | +0.21(+0.39%) |
Sep 11, 2019 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.39(+0.76%) |
Sep 10, 2019 | 51.73 | 51.73 | 51.73 | 51.73 | 35 | -0.02(-0.04%) |
Sep 09, 2019 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.13(+0.25%) |
Sep 06, 2019 | 51.62 | 51.62 | 51.62 | 51.62 | 107 | +0.04(+0.08%) |
Sep 05, 2019 | 51.58 | 51.58 | 51.58 | 51.58 | 0 | +0.57(+1.12%) |
Sep 04, 2019 | 51.01 | 51.01 | 51.01 | 51.01 | 0 | +0.47(+0.93%) |