Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.38 | 49.52 | 49.36 | 49.38 | 62,150 | -0.28(-0.56%) |
Nov 27, 2019 | 49.48 | 49.70 | 49.48 | 49.66 | 724,300 | +0.04(+0.08%) |
Nov 26, 2019 | 49.54 | 49.64 | 49.48 | 49.62 | 808,720 | +0.04(+0.08%) |
Nov 25, 2019 | 49.32 | 49.58 | 49.32 | 49.58 | 329,773 | +0.46(+0.94%) |
Nov 22, 2019 | 49.34 | 49.34 | 49.08 | 49.12 | 853,150 | +0.06(+0.12%) |
Nov 21, 2019 | 49.10 | 49.14 | 48.96 | 49.06 | 249,913 | -0.08(-0.16%) |
Nov 20, 2019 | 49.20 | 49.26 | 49.00 | 49.14 | 119,018 | -0.30(-0.61%) |
Nov 19, 2019 | 49.76 | 49.76 | 49.40 | 49.44 | 138,333 | -0.10(-0.20%) |
Nov 18, 2019 | 49.36 | 49.58 | 49.34 | 49.54 | 219,810 | +0.08(+0.16%) |
Nov 15, 2019 | 49.22 | 49.46 | 49.22 | 49.46 | 70,600 | +0.27(+0.55%) |
Nov 14, 2019 | 49.06 | 49.19 | 49.01 | 49.19 | 107,953 | -0.05(-0.10%) |
Nov 13, 2019 | 49.14 | 49.30 | 49.12 | 49.24 | 127,532 | -0.08(-0.16%) |
Nov 12, 2019 | 49.30 | 49.42 | 49.22 | 49.32 | 47,576 | -0.02(-0.04%) |
Nov 11, 2019 | 49.10 | 49.34 | 49.10 | 49.34 | 242,683 | +0.02(+0.04%) |
Nov 08, 2019 | 49.20 | 49.32 | 49.12 | 49.32 | 91,200 | -0.04(-0.08%) |
Nov 07, 2019 | 49.48 | 49.50 | 49.32 | 49.36 | 87,762 | +0.04(+0.08%) |
Nov 06, 2019 | 49.34 | 49.40 | 49.22 | 49.32 | 83,330 | +0.02(+0.04%) |
Nov 05, 2019 | 49.22 | 49.32 | 49.18 | 49.30 | 92,097 | -0.12(-0.24%) |
Nov 04, 2019 | 49.50 | 49.57 | 49.31 | 49.42 | 80,024 | +0.28(+0.57%) |
Nov 01, 2019 | 48.96 | 49.14 | 48.96 | 49.14 | 137,600 | +0.34(+0.70%) |
Oct 31, 2019 | 48.88 | 48.88 | 48.56 | 48.80 | 110,788 | -0.20(-0.41%) |
Oct 30, 2019 | 48.62 | 49.00 | 48.42 | 49.00 | 105,802 | +0.30(+0.62%) |
Oct 29, 2019 | 48.50 | 48.70 | 48.46 | 48.70 | 185,757 | -0.06(-0.12%) |
Oct 28, 2019 | 48.64 | 48.77 | 48.64 | 48.76 | 284,277 | +0.24(+0.49%) |
Oct 25, 2019 | 48.36 | 48.54 | 48.30 | 48.52 | 132,100 | +0.00(+0.00%) |
Oct 24, 2019 | 48.58 | 48.62 | 48.40 | 48.52 | 152,056 | +0.12(+0.25%) |
Oct 23, 2019 | 48.20 | 48.40 | 48.14 | 48.40 | 110,756 | +0.30(+0.62%) |
Oct 22, 2019 | 48.26 | 48.42 | 48.06 | 48.10 | 123,642 | -0.18(-0.37%) |
Oct 21, 2019 | 48.32 | 48.38 | 48.22 | 48.28 | 85,657 | +0.24(+0.50%) |
Oct 18, 2019 | 48.12 | 48.12 | 47.84 | 48.04 | 75,450 | +0.00(+0.00%) |
Oct 17, 2019 | 48.18 | 48.19 | 47.88 | 48.04 | 68,239 | +0.18(+0.38%) |
Oct 16, 2019 | 47.74 | 47.86 | 47.68 | 47.86 | 176,619 | +0.12(+0.25%) |
Oct 15, 2019 | 47.30 | 47.86 | 47.26 | 47.74 | 85,660 | +0.56(+1.19%) |
Oct 14, 2019 | 47.18 | 47.24 | 47.06 | 47.18 | 117,154 | -0.12(-0.25%) |
Oct 11, 2019 | 47.24 | 47.52 | 47.23 | 47.30 | 129,150 | +0.94(+2.03%) |
Oct 10, 2019 | 46.06 | 46.39 | 45.96 | 46.36 | 147,997 | +0.40(+0.87%) |
Oct 09, 2019 | 45.88 | 46.02 | 45.80 | 45.96 | 94,742 | +0.38(+0.83%) |
Oct 08, 2019 | 45.72 | 45.80 | 45.52 | 45.58 | 135,673 | -0.52(-1.13%) |
Oct 07, 2019 | 46.08 | 46.29 | 46.06 | 46.10 | 90,038 | +0.08(+0.17%) |
Oct 04, 2019 | 45.68 | 46.04 | 45.68 | 46.02 | 89,750 | +0.36(+0.79%) |
Oct 03, 2019 | 45.46 | 45.68 | 45.19 | 45.66 | 78,269 | +0.28(+0.62%) |
Oct 02, 2019 | 45.80 | 45.80 | 45.28 | 45.38 | 130,798 | -1.18(-2.53%) |
Oct 01, 2019 | 46.90 | 46.94 | 46.46 | 46.56 | 117,133 | -0.48(-1.02%) |
Sep 30, 2019 | 47.10 | 47.16 | 46.90 | 47.04 | 177,250 | +0.16(+0.34%) |
Sep 27, 2019 | 47.14 | 47.14 | 46.82 | 46.88 | 158,500 | -0.04(-0.09%) |
Sep 26, 2019 | 46.94 | 47.01 | 46.83 | 46.92 | 129,283 | +0.28(+0.60%) |
Sep 25, 2019 | 46.50 | 46.70 | 46.38 | 46.64 | 124,295 | -0.26(-0.55%) |
Sep 24, 2019 | 47.12 | 47.20 | 46.88 | 46.90 | 140,165 | -0.52(-1.10%) |
Sep 23, 2019 | 47.20 | 47.48 | 47.20 | 47.42 | 137,327 | -0.16(-0.34%) |
Sep 20, 2019 | 47.92 | 47.92 | 47.58 | 47.58 | 169,800 | -0.16(-0.34%) |
Sep 19, 2019 | 47.80 | 47.88 | 47.72 | 47.74 | 98,407 | +0.16(+0.34%) |
Sep 18, 2019 | 47.56 | 47.66 | 47.36 | 47.58 | 88,803 | -0.06(-0.13%) |
Sep 17, 2019 | 47.36 | 47.64 | 47.30 | 47.64 | 72,205 | +0.28(+0.59%) |
Sep 16, 2019 | 47.56 | 47.56 | 47.36 | 47.36 | 193,013 | -0.50(-1.04%) |
Sep 13, 2019 | 47.90 | 48.00 | 47.80 | 47.86 | 93,850 | +0.12(+0.25%) |
Sep 12, 2019 | 47.42 | 47.80 | 47.34 | 47.74 | 113,136 | +0.32(+0.67%) |
Sep 11, 2019 | 47.24 | 47.44 | 47.22 | 47.42 | 79,067 | +0.25(+0.53%) |
Sep 10, 2019 | 47.00 | 47.30 | 46.95 | 47.17 | 104,457 | +0.05(+0.11%) |
Sep 09, 2019 | 47.18 | 47.18 | 47.06 | 47.12 | 105,206 | +0.00(+0.00%) |
Sep 06, 2019 | 47.18 | 47.24 | 47.10 | 47.12 | 69,300 | +0.13(+0.28%) |
Sep 05, 2019 | 47.16 | 47.22 | 46.97 | 46.99 | 146,428 | +0.25(+0.53%) |
Sep 04, 2019 | 46.70 | 46.74 | 46.56 | 46.74 | 113,492 | +0.70(+1.52%) |