Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.96 | 52.79 | 51.44 | 52.05 | 161,900 | -0.11(-0.21%) |
Nov 27, 2019 | 53.86 | 54.83 | 51.92 | 52.16 | 517,800 | -2.20(-4.05%) |
Nov 26, 2019 | 51.30 | 55.00 | 50.22 | 54.36 | 984,593 | +4.41(+8.83%) |
Nov 25, 2019 | 48.11 | 50.02 | 47.28 | 49.95 | 484,784 | +2.24(+4.70%) |
Nov 22, 2019 | 47.35 | 48.43 | 47.09 | 47.71 | 381,500 | +0.47(+0.99%) |
Nov 21, 2019 | 47.89 | 48.08 | 46.85 | 47.24 | 405,781 | -0.36(-0.76%) |
Nov 20, 2019 | 48.77 | 49.17 | 46.66 | 47.60 | 429,124 | -1.48(-3.02%) |
Nov 19, 2019 | 50.67 | 51.25 | 49.04 | 49.08 | 393,131 | -1.26(-2.50%) |
Nov 18, 2019 | 50.49 | 50.49 | 48.30 | 50.34 | 349,332 | -0.36(-0.71%) |
Nov 15, 2019 | 50.26 | 51.87 | 49.73 | 50.70 | 275,600 | +1.07(+2.16%) |
Nov 14, 2019 | 50.55 | 51.68 | 49.53 | 49.63 | 315,528 | -1.17(-2.30%) |
Nov 13, 2019 | 49.76 | 51.23 | 49.50 | 50.80 | 248,029 | +0.52(+1.03%) |
Nov 12, 2019 | 50.28 | 51.29 | 49.91 | 50.28 | 212,060 | +0.01(+0.02%) |
Nov 11, 2019 | 50.00 | 50.76 | 49.52 | 50.27 | 140,983 | -0.49(-0.97%) |
Nov 08, 2019 | 49.59 | 50.84 | 49.01 | 50.76 | 186,200 | +0.75(+1.50%) |
Nov 07, 2019 | 51.04 | 52.02 | 49.93 | 50.01 | 242,325 | -0.31(-0.62%) |
Nov 06, 2019 | 50.25 | 50.58 | 49.07 | 50.32 | 258,833 | -0.09(-0.18%) |
Nov 05, 2019 | 50.77 | 51.37 | 49.92 | 50.41 | 196,812 | -0.06(-0.12%) |
Nov 04, 2019 | 50.04 | 50.73 | 49.79 | 50.47 | 256,450 | +1.48(+3.02%) |
Nov 01, 2019 | 46.00 | 49.02 | 45.67 | 48.99 | 449,700 | +3.40(+7.46%) |
Oct 31, 2019 | 46.50 | 46.76 | 45.08 | 45.59 | 360,400 | -1.33(-2.83%) |
Oct 30, 2019 | 48.97 | 48.97 | 46.55 | 46.92 | 286,224 | -2.04(-4.17%) |
Oct 29, 2019 | 48.73 | 49.58 | 48.69 | 48.96 | 230,886 | -0.11(-0.22%) |
Oct 28, 2019 | 49.66 | 49.84 | 48.00 | 49.07 | 496,507 | -0.18(-0.37%) |
Oct 25, 2019 | 48.20 | 49.27 | 47.87 | 49.25 | 229,000 | +1.13(+2.35%) |
Oct 24, 2019 | 49.74 | 50.63 | 48.02 | 48.12 | 222,047 | -1.67(-3.35%) |
Oct 23, 2019 | 50.17 | 50.38 | 49.55 | 49.79 | 183,722 | -0.22(-0.44%) |
Oct 22, 2019 | 51.32 | 51.59 | 49.88 | 50.01 | 426,332 | -1.19(-2.32%) |
Oct 21, 2019 | 50.95 | 52.31 | 50.95 | 51.20 | 338,440 | +0.52(+1.03%) |
Oct 18, 2019 | 48.83 | 51.02 | 48.76 | 50.68 | 406,900 | +1.59(+3.24%) |
Oct 17, 2019 | 49.05 | 49.69 | 48.63 | 49.09 | 405,503 | +0.40(+0.82%) |
Oct 16, 2019 | 48.52 | 49.45 | 48.43 | 48.69 | 225,322 | -0.19(-0.39%) |
Oct 15, 2019 | 47.66 | 49.35 | 47.08 | 48.88 | 242,580 | +1.37(+2.88%) |
Oct 14, 2019 | 47.79 | 48.62 | 47.23 | 47.51 | 189,849 | -0.40(-0.83%) |
Oct 11, 2019 | 46.84 | 48.56 | 46.82 | 47.91 | 346,700 | +2.20(+4.81%) |
Oct 10, 2019 | 46.39 | 47.19 | 45.00 | 45.71 | 329,964 | -0.58(-1.25%) |
Oct 09, 2019 | 45.85 | 46.58 | 45.43 | 46.29 | 250,250 | +1.10(+2.43%) |
Oct 08, 2019 | 45.39 | 45.73 | 44.57 | 45.19 | 349,070 | -1.04(-2.25%) |
Oct 07, 2019 | 45.71 | 46.97 | 45.63 | 46.23 | 398,407 | +0.20(+0.43%) |
Oct 04, 2019 | 46.61 | 47.04 | 45.11 | 46.03 | 464,700 | -0.68(-1.46%) |
Oct 03, 2019 | 46.25 | 46.99 | 45.11 | 46.71 | 194,872 | +0.31(+0.67%) |
Oct 02, 2019 | 47.42 | 48.04 | 45.89 | 46.40 | 406,046 | -1.21(-2.54%) |
Oct 01, 2019 | 51.54 | 52.41 | 47.57 | 47.61 | 354,294 | -3.44(-6.74%) |
Sep 30, 2019 | 50.56 | 51.46 | 50.17 | 51.05 | 261,056 | +0.38(+0.75%) |
Sep 27, 2019 | 50.87 | 51.54 | 50.41 | 50.67 | 189,700 | +0.05(+0.10%) |
Sep 26, 2019 | 51.25 | 51.30 | 49.86 | 50.62 | 212,729 | -0.51(-1.00%) |
Sep 25, 2019 | 48.82 | 51.27 | 48.82 | 51.13 | 243,543 | +2.04(+4.16%) |
Sep 24, 2019 | 49.71 | 50.00 | 48.24 | 49.09 | 308,251 | -0.62(-1.25%) |
Sep 23, 2019 | 49.06 | 50.06 | 49.00 | 49.71 | 223,765 | -0.01(-0.02%) |
Sep 20, 2019 | 50.35 | 51.48 | 49.40 | 49.72 | 482,100 | -0.74(-1.47%) |
Sep 19, 2019 | 52.71 | 53.08 | 50.26 | 50.46 | 397,776 | -1.98(-3.78%) |
Sep 18, 2019 | 53.62 | 54.47 | 52.19 | 52.44 | 523,928 | -1.31(-2.44%) |
Sep 17, 2019 | 52.75 | 53.84 | 52.00 | 53.75 | 465,561 | +0.39(+0.73%) |
Sep 16, 2019 | 52.22 | 54.27 | 52.00 | 53.36 | 409,683 | +0.83(+1.58%) |
Sep 13, 2019 | 51.84 | 52.78 | 51.38 | 52.53 | 281,300 | +1.28(+2.50%) |
Sep 12, 2019 | 50.72 | 52.02 | 49.97 | 51.25 | 344,021 | +0.28(+0.55%) |
Sep 11, 2019 | 49.64 | 51.11 | 48.70 | 50.97 | 470,725 | +1.67(+3.39%) |
Sep 10, 2019 | 47.11 | 49.33 | 46.45 | 49.30 | 326,029 | +2.27(+4.83%) |
Sep 09, 2019 | 45.96 | 47.94 | 45.83 | 47.03 | 344,024 | +1.47(+3.23%) |
Sep 06, 2019 | 45.96 | 46.10 | 45.03 | 45.56 | 337,700 | -0.26(-0.57%) |
Sep 05, 2019 | 45.49 | 46.60 | 44.96 | 45.82 | 537,196 | +1.28(+2.87%) |
Sep 04, 2019 | 44.04 | 45.00 | 43.88 | 44.54 | 492,602 | +1.22(+2.82%) |