Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 114 | -0.20(-0.38%) |
Nov 27, 2019 | 52.93 | 53.00 | 52.93 | 53.00 | 915 | +0.16(+0.31%) |
Nov 26, 2019 | 52.83 | 52.84 | 52.83 | 52.84 | 1,037 | +0.13(+0.24%) |
Nov 25, 2019 | 52.71 | 52.75 | 52.68 | 52.71 | 2,475 | +0.39(+0.75%) |
Nov 22, 2019 | 52.52 | 52.52 | 52.30 | 52.32 | 2,059 | +0.15(+0.28%) |
Nov 21, 2019 | 52.22 | 52.34 | 52.15 | 52.17 | 5,303 | -0.14(-0.27%) |
Nov 20, 2019 | 52.43 | 52.43 | 52.17 | 52.31 | 1,671 | -0.73(-1.37%) |
Nov 19, 2019 | 53.03 | 53.03 | 53.03 | 53.03 | 461 | +0.24(+0.46%) |
Nov 18, 2019 | 52.69 | 52.79 | 52.69 | 52.79 | 854 | +0.03(+0.06%) |
Nov 15, 2019 | 52.70 | 52.76 | 52.70 | 52.76 | 1,258 | +0.35(+0.66%) |
Nov 14, 2019 | 52.37 | 52.50 | 52.35 | 52.41 | 3,677 | -0.11(-0.22%) |
Nov 13, 2019 | 52.59 | 52.59 | 52.50 | 52.53 | 773 | -0.08(-0.15%) |
Nov 12, 2019 | 52.76 | 52.76 | 52.61 | 52.61 | 1,519 | -0.02(-0.04%) |
Nov 11, 2019 | 52.62 | 52.63 | 52.62 | 52.63 | 1,038 | +0.12(+0.22%) |
Nov 08, 2019 | 52.51 | 52.51 | 52.51 | 52.51 | 571 | -0.11(-0.22%) |
Nov 07, 2019 | 52.70 | 52.74 | 52.61 | 52.62 | 1,737 | -0.01(-0.02%) |
Nov 06, 2019 | 52.51 | 52.63 | 52.51 | 52.63 | 378 | +0.07(+0.14%) |
Nov 05, 2019 | 52.56 | 52.56 | 52.56 | 52.56 | 586 | +0.00(+0.01%) |
Nov 04, 2019 | 52.81 | 52.81 | 52.54 | 52.55 | 909 | +0.30(+0.58%) |
Nov 01, 2019 | 52.28 | 52.28 | 52.20 | 52.25 | 1,830 | +0.53(+1.02%) |
Oct 31, 2019 | 51.98 | 51.98 | 51.72 | 51.72 | 2,848 | -0.34(-0.65%) |
Oct 30, 2019 | 51.92 | 52.12 | 51.83 | 52.06 | 2,761 | +0.11(+0.22%) |
Oct 29, 2019 | 51.86 | 51.99 | 51.86 | 51.95 | 3,065 | -0.17(-0.32%) |
Oct 28, 2019 | 52.13 | 52.15 | 52.12 | 52.12 | 1,663 | +0.29(+0.55%) |
Oct 25, 2019 | 51.81 | 51.86 | 51.81 | 51.83 | 2,631 | +0.04(+0.07%) |
Oct 24, 2019 | 51.81 | 51.81 | 51.79 | 51.79 | 1,050 | +0.23(+0.45%) |
Oct 23, 2019 | 51.53 | 51.56 | 51.53 | 51.56 | 1,161 | -0.17(-0.33%) |
Oct 22, 2019 | 51.76 | 51.76 | 51.73 | 51.73 | 534 | +0.16(+0.30%) |
Oct 21, 2019 | 51.68 | 51.68 | 51.58 | 51.58 | 629 | +0.35(+0.68%) |
Oct 18, 2019 | 51.14 | 51.23 | 51.14 | 51.23 | 915 | +0.05(+0.10%) |
Oct 17, 2019 | 51.38 | 51.38 | 51.18 | 51.18 | 2,838 | +0.14(+0.27%) |
Oct 16, 2019 | 50.96 | 51.09 | 50.96 | 51.04 | 9,526 | +0.36(+0.71%) |
Oct 15, 2019 | 50.51 | 50.67 | 50.51 | 50.67 | 1,110 | +0.28(+0.56%) |
Oct 14, 2019 | 50.34 | 50.39 | 50.31 | 50.39 | 1,512 | -0.24(-0.48%) |
Oct 11, 2019 | 50.47 | 50.64 | 50.47 | 50.64 | 1,715 | +1.15(+2.33%) |
Oct 10, 2019 | 49.15 | 49.49 | 49.15 | 49.49 | 2,878 | +0.55(+1.13%) |
Oct 09, 2019 | 48.92 | 49.09 | 48.92 | 48.94 | 1,340 | +0.32(+0.65%) |
Oct 08, 2019 | 48.81 | 48.81 | 48.62 | 48.62 | 1,047 | -0.59(-1.20%) |
Oct 07, 2019 | 49.32 | 49.40 | 49.19 | 49.21 | 8,488 | +0.02(+0.04%) |
Oct 04, 2019 | 48.83 | 49.18 | 48.83 | 49.18 | 4,003 | +0.48(+0.98%) |
Oct 03, 2019 | 48.48 | 48.71 | 48.35 | 48.71 | 2,780 | +0.25(+0.53%) |
Oct 02, 2019 | 49.00 | 49.00 | 48.45 | 48.45 | 11,437 | -1.29(-2.60%) |
Oct 01, 2019 | 50.09 | 50.09 | 49.72 | 49.75 | 2,748 | -0.65(-1.29%) |
Sep 30, 2019 | 50.21 | 50.40 | 50.21 | 50.40 | 1,076 | +0.19(+0.37%) |
Sep 27, 2019 | 50.30 | 50.30 | 50.21 | 50.21 | 4,804 | +0.02(+0.03%) |
Sep 26, 2019 | 50.19 | 50.23 | 50.04 | 50.19 | 1,353 | +0.30(+0.61%) |
Sep 25, 2019 | 49.83 | 49.89 | 49.57 | 49.89 | 4,490 | -0.37(-0.74%) |
Sep 24, 2019 | 50.37 | 50.37 | 50.21 | 50.26 | 7,566 | -0.25(-0.50%) |
Sep 23, 2019 | 50.35 | 50.51 | 50.35 | 50.51 | 2,178 | -0.40(-0.78%) |
Sep 20, 2019 | 50.99 | 50.99 | 50.89 | 50.91 | 804 | -0.01(-0.03%) |
Sep 19, 2019 | 50.97 | 51.09 | 50.92 | 50.92 | 4,031 | +0.33(+0.65%) |
Sep 18, 2019 | 50.79 | 50.89 | 50.59 | 50.59 | 15,132 | -0.24(-0.48%) |
Sep 17, 2019 | 50.67 | 50.83 | 50.60 | 50.83 | 3,023 | +0.14(+0.27%) |
Sep 16, 2019 | 50.88 | 50.88 | 50.68 | 50.69 | 1,890 | -0.41(-0.80%) |
Sep 13, 2019 | 51.11 | 51.15 | 51.08 | 51.10 | 6,432 | +0.11(+0.21%) |
Sep 12, 2019 | 50.61 | 51.00 | 50.61 | 51.00 | 3,800 | +0.35(+0.69%) |
Sep 11, 2019 | 50.60 | 50.65 | 50.60 | 50.65 | 848 | +0.31(+0.62%) |
Sep 10, 2019 | 50.22 | 50.47 | 50.22 | 50.34 | 28,043 | +0.02(+0.03%) |
Sep 09, 2019 | 50.42 | 50.42 | 50.22 | 50.32 | 2,582 | -0.05(-0.09%) |
Sep 06, 2019 | 50.40 | 50.40 | 50.30 | 50.37 | 24,121 | +0.17(+0.34%) |
Sep 05, 2019 | 50.27 | 50.33 | 50.20 | 50.20 | 2,724 | +0.41(+0.82%) |
Sep 04, 2019 | 49.75 | 49.85 | 49.69 | 49.79 | 3,736 | +0.89(+1.82%) |