Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.49 | 54.57 | 53.51 | 53.59 | 224,008 | -0.92(-1.69%) |
Nov 27, 2019 | 54.20 | 54.72 | 54.14 | 54.51 | 424,393 | +0.49(+0.91%) |
Nov 26, 2019 | 54.11 | 54.44 | 53.33 | 54.01 | 365,275 | -0.02(-0.05%) |
Nov 25, 2019 | 53.25 | 54.40 | 53.25 | 54.04 | 471,675 | +1.13(+2.14%) |
Nov 22, 2019 | 53.03 | 53.10 | 52.48 | 52.91 | 537,619 | +0.19(+0.37%) |
Nov 21, 2019 | 53.47 | 53.52 | 52.42 | 52.71 | 656,779 | -0.84(-1.58%) |
Nov 20, 2019 | 52.98 | 53.77 | 52.55 | 53.56 | 1,101,113 | +0.44(+0.83%) |
Nov 19, 2019 | 52.11 | 53.20 | 52.11 | 53.12 | 560,977 | +1.21(+2.33%) |
Nov 18, 2019 | 52.04 | 52.28 | 51.80 | 51.91 | 532,088 | -0.25(-0.48%) |
Nov 15, 2019 | 50.44 | 52.25 | 50.36 | 52.16 | 459,012 | +2.18(+4.36%) |
Nov 14, 2019 | 50.28 | 50.40 | 49.48 | 49.98 | 376,626 | -0.32(-0.64%) |
Nov 13, 2019 | 49.95 | 50.52 | 49.88 | 50.31 | 479,218 | +0.23(+0.46%) |
Nov 12, 2019 | 49.69 | 50.30 | 49.69 | 50.08 | 533,868 | +0.22(+0.44%) |
Nov 11, 2019 | 49.74 | 50.14 | 49.68 | 49.86 | 277,798 | -0.03(-0.07%) |
Nov 08, 2019 | 49.85 | 50.02 | 49.55 | 49.89 | 590,159 | +0.06(+0.12%) |
Nov 07, 2019 | 50.18 | 50.46 | 49.61 | 49.83 | 414,040 | -0.22(-0.44%) |
Nov 06, 2019 | 50.32 | 50.78 | 49.82 | 50.06 | 444,077 | -0.12(-0.25%) |
Nov 05, 2019 | 50.88 | 50.98 | 50.11 | 50.18 | 342,527 | -0.58(-1.14%) |
Nov 04, 2019 | 51.96 | 51.96 | 50.49 | 50.76 | 432,642 | -0.82(-1.59%) |
Nov 01, 2019 | 51.42 | 51.97 | 51.07 | 51.58 | 543,766 | +0.54(+1.07%) |
Oct 31, 2019 | 51.07 | 51.39 | 50.79 | 51.03 | 461,091 | -0.25(-0.48%) |
Oct 30, 2019 | 51.42 | 51.48 | 50.68 | 51.28 | 492,502 | -0.26(-0.50%) |
Oct 29, 2019 | 51.21 | 52.70 | 51.12 | 51.54 | 825,998 | +0.25(+0.50%) |
Oct 28, 2019 | 50.00 | 51.49 | 49.61 | 51.28 | 495,789 | +1.44(+2.90%) |
Oct 25, 2019 | 49.25 | 50.06 | 49.18 | 49.84 | 439,744 | +0.41(+0.83%) |
Oct 24, 2019 | 49.69 | 49.72 | 49.06 | 49.43 | 332,076 | -0.20(-0.40%) |
Oct 23, 2019 | 49.20 | 49.98 | 48.70 | 49.63 | 332,203 | +0.43(+0.88%) |
Oct 22, 2019 | 49.60 | 50.37 | 49.11 | 49.20 | 320,638 | -0.66(-1.33%) |
Oct 21, 2019 | 49.42 | 49.94 | 48.90 | 49.86 | 515,676 | +0.77(+1.56%) |
Oct 18, 2019 | 49.28 | 49.58 | 48.64 | 49.09 | 539,279 | -0.31(-0.62%) |
Oct 17, 2019 | 49.87 | 50.10 | 49.38 | 49.40 | 536,607 | -0.13(-0.26%) |
Oct 16, 2019 | 49.00 | 49.58 | 48.92 | 49.53 | 425,186 | +0.34(+0.69%) |
Oct 15, 2019 | 49.30 | 49.51 | 49.00 | 49.19 | 575,466 | +0.13(+0.26%) |
Oct 14, 2019 | 49.18 | 49.76 | 48.81 | 49.06 | 364,657 | -0.21(-0.42%) |
Oct 11, 2019 | 49.51 | 50.25 | 49.20 | 49.26 | 441,376 | +0.36(+0.73%) |
Oct 10, 2019 | 49.29 | 49.62 | 48.78 | 48.90 | 392,772 | -0.36(-0.73%) |
Oct 09, 2019 | 48.69 | 49.56 | 48.40 | 49.26 | 344,612 | +1.11(+2.31%) |
Oct 08, 2019 | 49.15 | 49.15 | 47.42 | 48.15 | 852,236 | -1.29(-2.60%) |
Oct 07, 2019 | 49.10 | 50.29 | 48.93 | 49.44 | 516,994 | +0.07(+0.14%) |
Oct 04, 2019 | 48.42 | 49.47 | 48.26 | 49.37 | 518,474 | +1.12(+2.32%) |
Oct 03, 2019 | 46.91 | 48.32 | 46.54 | 48.25 | 1,079,594 | +1.30(+2.77%) |
Oct 02, 2019 | 46.33 | 47.43 | 45.90 | 46.95 | 794,828 | +0.46(+0.98%) |
Oct 01, 2019 | 48.20 | 48.20 | 46.16 | 46.50 | 712,358 | -1.47(-3.06%) |
Sep 30, 2019 | 48.49 | 48.87 | 47.91 | 47.97 | 1,027,677 | -0.41(-0.84%) |
Sep 27, 2019 | 50.00 | 50.13 | 48.02 | 48.37 | 788,930 | -1.38(-2.77%) |
Sep 26, 2019 | 49.58 | 50.07 | 49.38 | 49.75 | 459,362 | +0.36(+0.72%) |
Sep 25, 2019 | 49.47 | 49.51 | 47.90 | 49.40 | 790,965 | +0.14(+0.28%) |
Sep 24, 2019 | 49.93 | 50.02 | 48.67 | 49.26 | 941,625 | -0.31(-0.62%) |
Sep 23, 2019 | 49.25 | 49.89 | 48.87 | 49.57 | 759,526 | +0.43(+0.88%) |
Sep 20, 2019 | 48.44 | 49.43 | 48.30 | 49.13 | 1,284,153 | +0.72(+1.48%) |
Sep 19, 2019 | 48.80 | 48.93 | 47.80 | 48.42 | 722,099 | -0.22(-0.46%) |
Sep 18, 2019 | 48.45 | 49.03 | 48.10 | 48.64 | 451,697 | +0.18(+0.37%) |
Sep 17, 2019 | 49.14 | 49.14 | 48.09 | 48.46 | 618,119 | -0.60(-1.23%) |
Sep 16, 2019 | 48.96 | 49.41 | 48.80 | 49.06 | 1,052,495 | -0.20(-0.41%) |
Sep 13, 2019 | 49.19 | 49.32 | 48.30 | 49.26 | 1,156,064 | +0.25(+0.52%) |
Sep 12, 2019 | 48.19 | 49.42 | 47.93 | 49.01 | 743,054 | +1.05(+2.18%) |
Sep 11, 2019 | 46.12 | 48.16 | 45.95 | 47.96 | 860,313 | +1.87(+4.05%) |
Sep 10, 2019 | 44.88 | 46.57 | 43.70 | 46.10 | 980,651 | +1.10(+2.44%) |
Sep 09, 2019 | 46.26 | 46.29 | 44.74 | 45.00 | 984,494 | -1.13(-2.45%) |
Sep 06, 2019 | 46.49 | 47.06 | 46.03 | 46.13 | 684,908 | -0.40(-0.86%) |
Sep 05, 2019 | 46.28 | 46.72 | 45.90 | 46.53 | 503,813 | +0.66(+1.44%) |
Sep 04, 2019 | 45.95 | 46.15 | 45.72 | 45.87 | 703,408 | +0.36(+0.80%) |