Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.26 | 49.32 | 49.16 | 49.18 | 20,514 | -0.06(-0.13%) |
Nov 27, 2019 | 49.21 | 49.33 | 49.09 | 49.24 | 29,991 | +0.13(+0.26%) |
Nov 26, 2019 | 48.92 | 49.13 | 48.92 | 49.11 | 35,990 | +0.22(+0.46%) |
Nov 25, 2019 | 48.90 | 48.98 | 48.81 | 48.89 | 21,281 | +0.21(+0.42%) |
Nov 22, 2019 | 48.91 | 49.00 | 48.66 | 48.68 | 692,599 | -0.13(-0.26%) |
Nov 21, 2019 | 48.95 | 48.95 | 48.75 | 48.81 | 34,383 | -0.14(-0.29%) |
Nov 20, 2019 | 48.94 | 49.05 | 48.84 | 48.95 | 99,919 | +0.00(+0.00%) |
Nov 19, 2019 | 49.17 | 49.26 | 48.95 | 48.95 | 30,816 | -0.12(-0.24%) |
Nov 18, 2019 | 48.98 | 49.26 | 48.98 | 49.07 | 23,791 | +0.20(+0.40%) |
Nov 15, 2019 | 48.84 | 48.93 | 48.71 | 48.87 | 71,913 | +0.09(+0.18%) |
Nov 14, 2019 | 48.91 | 48.96 | 48.69 | 48.78 | 24,437 | -0.08(-0.17%) |
Nov 13, 2019 | 48.68 | 48.91 | 48.68 | 48.86 | 69,514 | +0.28(+0.57%) |
Nov 12, 2019 | 48.62 | 48.63 | 48.50 | 48.59 | 51,491 | -0.07(-0.15%) |
Nov 11, 2019 | 48.56 | 48.67 | 48.54 | 48.66 | 23,730 | +0.06(+0.13%) |
Nov 08, 2019 | 48.60 | 48.71 | 48.48 | 48.59 | 62,659 | -0.04(-0.07%) |
Nov 07, 2019 | 48.88 | 48.88 | 48.62 | 48.63 | 22,906 | -0.12(-0.24%) |
Nov 06, 2019 | 48.72 | 48.87 | 48.69 | 48.75 | 30,716 | +0.27(+0.56%) |
Nov 05, 2019 | 48.47 | 48.60 | 48.40 | 48.48 | 49,860 | +0.01(+0.02%) |
Nov 04, 2019 | 48.96 | 48.96 | 48.41 | 48.47 | 25,732 | -0.34(-0.70%) |
Nov 01, 2019 | 49.03 | 49.06 | 48.75 | 48.81 | 42,256 | -0.03(-0.06%) |
Oct 31, 2019 | 48.85 | 49.03 | 48.62 | 48.84 | 78,337 | -0.04(-0.07%) |
Oct 30, 2019 | 48.72 | 48.99 | 48.64 | 48.87 | 201,595 | +0.35(+0.72%) |
Oct 29, 2019 | 48.34 | 48.65 | 48.23 | 48.52 | 103,191 | +0.04(+0.09%) |
Oct 28, 2019 | 48.51 | 48.61 | 48.37 | 48.48 | 70,493 | -0.13(-0.28%) |
Oct 25, 2019 | 48.66 | 48.70 | 48.51 | 48.61 | 29,880 | -0.24(-0.50%) |
Oct 24, 2019 | 48.83 | 48.91 | 48.70 | 48.85 | 292,974 | +0.16(+0.33%) |
Oct 23, 2019 | 48.65 | 48.76 | 48.59 | 48.69 | 40,412 | +0.18(+0.37%) |
Oct 22, 2019 | 48.77 | 48.78 | 48.51 | 48.51 | 61,957 | -0.13(-0.26%) |
Oct 21, 2019 | 48.53 | 48.68 | 48.50 | 48.64 | 20,886 | -0.02(-0.04%) |
Oct 18, 2019 | 48.60 | 48.71 | 48.58 | 48.66 | 23,413 | +0.00(+0.00%) |
Oct 17, 2019 | 48.74 | 48.81 | 48.63 | 48.66 | 24,362 | +0.09(+0.18%) |
Oct 16, 2019 | 48.53 | 48.63 | 48.43 | 48.57 | 17,273 | +0.04(+0.07%) |
Oct 15, 2019 | 48.59 | 48.59 | 48.43 | 48.53 | 12,904 | +0.07(+0.14%) |
Oct 14, 2019 | 48.65 | 48.75 | 48.44 | 48.46 | 10,698 | -0.19(-0.40%) |
Oct 11, 2019 | 48.85 | 48.94 | 48.63 | 48.66 | 38,688 | -0.03(-0.06%) |
Oct 10, 2019 | 48.43 | 48.76 | 48.38 | 48.68 | 47,204 | +0.13(+0.28%) |
Oct 09, 2019 | 48.52 | 48.68 | 48.49 | 48.55 | 14,029 | +0.32(+0.67%) |
Oct 08, 2019 | 48.50 | 48.62 | 48.21 | 48.23 | 48,840 | -0.45(-0.92%) |
Oct 07, 2019 | 48.83 | 48.95 | 48.67 | 48.68 | 51,084 | -0.20(-0.40%) |
Oct 04, 2019 | 48.36 | 48.88 | 48.36 | 48.87 | 30,549 | +0.60(+1.25%) |
Oct 03, 2019 | 48.07 | 48.39 | 47.85 | 48.27 | 25,961 | +0.29(+0.61%) |
Oct 02, 2019 | 48.56 | 48.56 | 47.82 | 47.98 | 28,763 | -0.86(-1.76%) |
Oct 01, 2019 | 49.04 | 49.11 | 48.66 | 48.84 | 123,318 | -0.33(-0.67%) |
Sep 30, 2019 | 48.94 | 49.25 | 48.94 | 49.17 | 31,959 | +0.18(+0.37%) |
Sep 27, 2019 | 49.14 | 49.14 | 48.77 | 48.99 | 28,988 | -0.08(-0.16%) |
Sep 26, 2019 | 49.02 | 49.16 | 48.95 | 49.07 | 47,381 | +0.20(+0.40%) |
Sep 25, 2019 | 49.05 | 49.05 | 48.76 | 48.87 | 26,019 | -0.05(-0.11%) |
Sep 24, 2019 | 48.90 | 49.17 | 48.83 | 48.93 | 25,379 | +0.10(+0.20%) |
Sep 23, 2019 | 48.70 | 48.88 | 48.70 | 48.83 | 14,944 | +0.15(+0.31%) |
Sep 20, 2019 | 48.81 | 48.89 | 48.60 | 48.68 | 50,618 | -0.13(-0.26%) |
Sep 19, 2019 | 48.82 | 48.88 | 48.75 | 48.80 | 32,323 | -0.02(-0.04%) |
Sep 18, 2019 | 48.77 | 48.87 | 48.50 | 48.82 | 61,611 | -0.05(-0.11%) |
Sep 17, 2019 | 48.51 | 48.88 | 48.51 | 48.87 | 59,777 | +0.51(+1.06%) |
Sep 16, 2019 | 48.68 | 48.68 | 48.33 | 48.36 | 29,014 | -0.53(-1.08%) |
Sep 13, 2019 | 49.03 | 49.13 | 48.84 | 48.89 | 10,591 | -0.50(-1.02%) |
Sep 12, 2019 | 49.28 | 49.46 | 49.13 | 49.39 | 74,977 | +0.31(+0.64%) |
Sep 11, 2019 | 48.80 | 49.08 | 48.80 | 49.08 | 21,439 | +0.22(+0.44%) |
Sep 10, 2019 | 48.86 | 48.91 | 48.73 | 48.86 | 81,698 | -0.30(-0.60%) |
Sep 09, 2019 | 49.37 | 49.37 | 49.11 | 49.16 | 65,624 | -0.34(-0.69%) |
Sep 06, 2019 | 49.31 | 49.55 | 49.27 | 49.50 | 39,468 | +0.22(+0.44%) |
Sep 05, 2019 | 49.72 | 49.72 | 49.28 | 49.29 | 77,869 | -0.29(-0.58%) |
Sep 04, 2019 | 49.28 | 49.59 | 49.17 | 49.57 | 185,427 | +0.59(+1.21%) |