Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.99 | 49.09 | 48.54 | 48.65 | 582,612 | -0.71(-1.43%) |
Nov 27, 2019 | 49.84 | 49.90 | 48.98 | 49.35 | 1,277,445 | -0.33(-0.66%) |
Nov 26, 2019 | 50.12 | 50.28 | 49.11 | 49.68 | 2,658,823 | -0.33(-0.66%) |
Nov 25, 2019 | 49.67 | 50.50 | 49.49 | 50.02 | 1,880,902 | +0.36(+0.72%) |
Nov 22, 2019 | 50.16 | 50.50 | 49.58 | 49.66 | 1,341,775 | -0.35(-0.69%) |
Nov 21, 2019 | 49.22 | 50.27 | 49.19 | 50.01 | 1,622,501 | +0.92(+1.87%) |
Nov 20, 2019 | 48.86 | 49.64 | 48.20 | 49.09 | 2,228,399 | +0.06(+0.11%) |
Nov 19, 2019 | 50.28 | 50.38 | 48.18 | 49.03 | 2,009,704 | -1.51(-2.99%) |
Nov 18, 2019 | 50.00 | 51.17 | 49.44 | 50.54 | 2,111,125 | +1.28(+2.61%) |
Nov 15, 2019 | 50.56 | 50.56 | 48.97 | 49.26 | 1,815,380 | -1.26(-2.49%) |
Nov 14, 2019 | 49.71 | 50.54 | 49.43 | 50.51 | 1,855,788 | +1.21(+2.45%) |
Nov 13, 2019 | 49.68 | 49.87 | 49.13 | 49.30 | 1,226,778 | -0.80(-1.59%) |
Nov 12, 2019 | 51.12 | 51.57 | 49.91 | 50.10 | 1,697,261 | -0.65(-1.27%) |
Nov 11, 2019 | 50.32 | 51.29 | 50.22 | 50.75 | 856,884 | -0.01(-0.02%) |
Nov 08, 2019 | 51.03 | 51.18 | 49.90 | 50.76 | 1,216,333 | -0.56(-1.10%) |
Nov 07, 2019 | 50.61 | 51.36 | 50.47 | 51.32 | 2,120,032 | +1.24(+2.47%) |
Nov 06, 2019 | 52.10 | 52.13 | 49.93 | 50.08 | 2,008,245 | -2.32(-4.42%) |
Nov 05, 2019 | 51.45 | 52.44 | 51.17 | 52.40 | 2,900,742 | +1.47(+2.89%) |
Nov 04, 2019 | 51.64 | 52.28 | 50.79 | 50.92 | 1,936,849 | -0.02(-0.04%) |
Nov 01, 2019 | 51.70 | 52.70 | 50.77 | 50.94 | 2,737,950 | -0.56(-1.09%) |
Oct 31, 2019 | 54.49 | 54.49 | 50.01 | 51.51 | 2,956,951 | -1.81(-3.39%) |
Oct 30, 2019 | 54.41 | 54.41 | 52.74 | 53.31 | 2,287,283 | -1.06(-1.95%) |
Oct 29, 2019 | 54.45 | 55.12 | 54.30 | 54.37 | 1,453,051 | -0.23(-0.43%) |
Oct 28, 2019 | 54.11 | 55.20 | 54.11 | 54.61 | 1,864,639 | +0.78(+1.45%) |
Oct 25, 2019 | 52.72 | 54.01 | 52.72 | 53.83 | 1,283,321 | +1.29(+2.46%) |
Oct 24, 2019 | 52.45 | 52.79 | 52.09 | 52.54 | 1,750,396 | +0.38(+0.74%) |
Oct 23, 2019 | 52.02 | 52.90 | 51.93 | 52.15 | 1,363,547 | +0.08(+0.14%) |
Oct 22, 2019 | 52.02 | 52.98 | 51.81 | 52.08 | 1,464,024 | +0.28(+0.54%) |
Oct 21, 2019 | 51.76 | 52.23 | 51.44 | 51.80 | 1,607,195 | +0.42(+0.82%) |
Oct 18, 2019 | 51.41 | 51.60 | 50.88 | 51.37 | 1,635,645 | -0.28(-0.54%) |
Oct 17, 2019 | 50.69 | 51.71 | 50.60 | 51.66 | 1,644,471 | +1.37(+2.72%) |
Oct 16, 2019 | 51.15 | 51.61 | 50.21 | 50.29 | 1,390,711 | -0.98(-1.92%) |
Oct 15, 2019 | 50.26 | 51.61 | 49.73 | 51.27 | 1,184,057 | +0.96(+1.90%) |
Oct 14, 2019 | 50.29 | 50.70 | 49.95 | 50.32 | 762,199 | -0.20(-0.39%) |
Oct 11, 2019 | 50.53 | 51.16 | 50.45 | 50.51 | 1,143,052 | +0.67(+1.34%) |
Oct 10, 2019 | 49.26 | 50.15 | 49.17 | 49.85 | 1,270,971 | +0.85(+1.74%) |
Oct 09, 2019 | 49.50 | 50.13 | 48.95 | 48.99 | 1,295,110 | +0.16(+0.33%) |
Oct 08, 2019 | 49.15 | 49.44 | 48.79 | 48.83 | 1,128,279 | -0.83(-1.66%) |
Oct 07, 2019 | 50.32 | 50.50 | 49.63 | 49.66 | 1,677,628 | -0.57(-1.14%) |
Oct 04, 2019 | 49.95 | 50.35 | 49.46 | 50.23 | 898,676 | +0.74(+1.50%) |
Oct 03, 2019 | 48.16 | 49.58 | 47.90 | 49.49 | 1,489,033 | +1.09(+2.25%) |
Oct 02, 2019 | 49.50 | 49.56 | 48.10 | 48.40 | 1,818,432 | -1.57(-3.13%) |
Oct 01, 2019 | 50.61 | 50.61 | 49.53 | 49.97 | 1,858,184 | -0.32(-0.63%) |
Sep 30, 2019 | 50.23 | 50.72 | 50.19 | 50.29 | 1,380,972 | +0.06(+0.11%) |
Sep 27, 2019 | 50.25 | 50.96 | 49.75 | 50.23 | 2,016,129 | +0.07(+0.13%) |
Sep 26, 2019 | 49.81 | 50.36 | 49.26 | 50.17 | 1,516,489 | +0.16(+0.32%) |
Sep 25, 2019 | 49.05 | 50.39 | 49.05 | 50.01 | 1,649,679 | +1.02(+2.09%) |
Sep 24, 2019 | 49.66 | 50.04 | 48.72 | 48.98 | 2,162,583 | -0.86(-1.73%) |
Sep 23, 2019 | 48.87 | 50.04 | 48.59 | 49.85 | 1,595,307 | +0.51(+1.03%) |
Sep 20, 2019 | 49.67 | 49.89 | 49.08 | 49.34 | 3,956,844 | -0.14(-0.28%) |
Sep 19, 2019 | 49.96 | 50.14 | 49.14 | 49.48 | 1,608,401 | -0.25(-0.51%) |
Sep 18, 2019 | 49.72 | 49.92 | 48.87 | 49.73 | 1,742,773 | +0.01(+0.02%) |
Sep 17, 2019 | 50.02 | 50.53 | 48.96 | 49.72 | 2,413,135 | -0.69(-1.38%) |
Sep 16, 2019 | 48.08 | 50.77 | 47.75 | 50.42 | 3,717,011 | +2.25(+4.67%) |
Sep 13, 2019 | 47.98 | 48.70 | 47.62 | 48.17 | 1,853,887 | +0.65(+1.36%) |
Sep 12, 2019 | 47.47 | 48.06 | 46.72 | 47.52 | 1,615,446 | -0.53(-1.11%) |
Sep 11, 2019 | 48.22 | 48.38 | 47.22 | 48.06 | 2,021,948 | +0.09(+0.20%) |
Sep 10, 2019 | 47.26 | 48.22 | 46.99 | 47.96 | 2,139,819 | +0.68(+1.45%) |
Sep 09, 2019 | 45.87 | 47.32 | 45.77 | 47.28 | 2,553,449 | +1.68(+3.68%) |
Sep 06, 2019 | 44.91 | 45.79 | 44.60 | 45.60 | 2,612,402 | +0.96(+2.14%) |
Sep 05, 2019 | 43.59 | 44.72 | 43.54 | 44.64 | 3,983,424 | +1.70(+3.95%) |
Sep 04, 2019 | 42.88 | 43.14 | 42.22 | 42.95 | 1,500,908 | +0.60(+1.42%) |