Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.34 | 49.34 | 48.88 | 48.94 | 50,988 | -0.46(-0.93%) |
Nov 27, 2019 | 49.30 | 49.41 | 49.16 | 49.39 | 298,942 | +0.30(+0.62%) |
Nov 26, 2019 | 48.95 | 49.17 | 48.86 | 49.09 | 385,318 | +0.18(+0.37%) |
Nov 25, 2019 | 48.55 | 49.03 | 48.55 | 48.91 | 6,993,982 | +0.51(+1.06%) |
Nov 22, 2019 | 48.36 | 48.47 | 48.22 | 48.40 | 298,069 | +0.15(+0.30%) |
Nov 21, 2019 | 48.55 | 48.55 | 48.15 | 48.25 | 74,350 | -0.29(-0.60%) |
Nov 20, 2019 | 48.60 | 48.81 | 48.19 | 48.54 | 134,923 | -0.20(-0.41%) |
Nov 19, 2019 | 48.88 | 48.95 | 48.61 | 48.74 | 87,981 | -0.01(-0.02%) |
Nov 18, 2019 | 48.76 | 48.76 | 48.58 | 48.75 | 86,876 | -0.13(-0.26%) |
Nov 15, 2019 | 49.02 | 49.02 | 48.77 | 48.88 | 65,400 | +0.16(+0.34%) |
Nov 14, 2019 | 48.58 | 48.76 | 48.56 | 48.72 | 83,530 | +0.10(+0.21%) |
Nov 13, 2019 | 48.52 | 48.73 | 48.43 | 48.62 | 122,887 | -0.16(-0.34%) |
Nov 12, 2019 | 48.92 | 49.06 | 48.71 | 48.78 | 279,402 | -0.10(-0.21%) |
Nov 11, 2019 | 48.70 | 48.97 | 48.70 | 48.88 | 80,081 | -0.13(-0.26%) |
Nov 08, 2019 | 48.76 | 49.01 | 48.72 | 49.01 | 99,356 | +0.10(+0.21%) |
Nov 07, 2019 | 49.16 | 49.34 | 48.78 | 48.91 | 620,059 | +0.09(+0.19%) |
Nov 06, 2019 | 49.15 | 49.15 | 48.68 | 48.82 | 178,026 | -0.27(-0.56%) |
Nov 05, 2019 | 48.98 | 49.28 | 48.98 | 49.09 | 3,207,877 | +0.26(+0.53%) |
Nov 04, 2019 | 48.71 | 48.85 | 48.60 | 48.84 | 63,014 | +0.48(+0.98%) |
Nov 01, 2019 | 47.89 | 48.36 | 47.89 | 48.36 | 220,440 | +0.77(+1.62%) |
Oct 31, 2019 | 47.89 | 47.89 | 47.37 | 47.59 | 79,242 | -0.41(-0.86%) |
Oct 30, 2019 | 48.18 | 48.18 | 47.75 | 48.00 | 603,123 | -0.17(-0.36%) |
Oct 29, 2019 | 47.86 | 48.32 | 47.86 | 48.18 | 4,434,205 | +0.16(+0.34%) |
Oct 28, 2019 | 47.93 | 48.30 | 47.93 | 48.01 | 67,727 | +0.32(+0.67%) |
Oct 25, 2019 | 47.36 | 47.82 | 47.36 | 47.69 | 65,728 | +0.26(+0.54%) |
Oct 24, 2019 | 47.63 | 47.63 | 47.23 | 47.43 | 62,786 | -0.06(-0.13%) |
Oct 23, 2019 | 47.37 | 47.53 | 47.31 | 47.50 | 77,241 | +0.09(+0.19%) |
Oct 22, 2019 | 47.37 | 47.68 | 47.06 | 47.41 | 161,430 | +0.08(+0.17%) |
Oct 21, 2019 | 47.28 | 47.56 | 47.03 | 47.32 | 65,385 | +0.35(+0.74%) |
Oct 18, 2019 | 46.85 | 47.09 | 46.77 | 46.98 | 68,566 | +0.03(+0.06%) |
Oct 17, 2019 | 46.86 | 46.99 | 46.72 | 46.95 | 69,322 | +0.32(+0.69%) |
Oct 16, 2019 | 46.53 | 46.82 | 46.49 | 46.63 | 60,679 | +0.02(+0.04%) |
Oct 15, 2019 | 46.32 | 46.78 | 46.32 | 46.61 | 46,589 | +0.39(+0.85%) |
Oct 14, 2019 | 46.25 | 46.31 | 46.03 | 46.22 | 60,379 | -0.19(-0.41%) |
Oct 11, 2019 | 46.09 | 46.75 | 46.09 | 46.41 | 64,963 | +0.86(+1.89%) |
Oct 10, 2019 | 45.25 | 45.71 | 45.25 | 45.55 | 63,925 | +0.37(+0.81%) |
Oct 09, 2019 | 45.23 | 45.36 | 44.96 | 45.18 | 122,610 | +0.32(+0.71%) |
Oct 08, 2019 | 45.28 | 45.28 | 44.86 | 44.86 | 87,389 | -0.85(-1.85%) |
Oct 07, 2019 | 45.82 | 46.02 | 45.63 | 45.71 | 57,536 | -0.21(-0.46%) |
Oct 04, 2019 | 45.54 | 45.92 | 45.33 | 45.92 | 54,263 | +0.48(+1.05%) |
Oct 03, 2019 | 45.22 | 45.47 | 44.76 | 45.45 | 82,145 | +0.08(+0.17%) |
Oct 02, 2019 | 45.69 | 45.69 | 45.05 | 45.37 | 74,998 | -0.67(-1.46%) |
Oct 01, 2019 | 47.16 | 47.34 | 46.04 | 46.04 | 97,070 | -0.96(-2.05%) |
Sep 30, 2019 | 46.75 | 47.12 | 46.75 | 47.00 | 64,678 | +0.34(+0.73%) |
Sep 27, 2019 | 47.01 | 47.17 | 46.50 | 46.66 | 85,599 | -0.19(-0.41%) |
Sep 26, 2019 | 47.16 | 47.16 | 46.72 | 46.86 | 218,736 | -0.29(-0.62%) |
Sep 25, 2019 | 46.46 | 47.24 | 46.43 | 47.15 | 288,150 | +0.67(+1.44%) |
Sep 24, 2019 | 47.10 | 47.24 | 46.39 | 46.48 | 236,911 | -0.58(-1.23%) |
Sep 23, 2019 | 46.80 | 47.23 | 46.72 | 47.06 | 52,849 | +0.14(+0.29%) |
Sep 20, 2019 | 47.10 | 47.36 | 46.87 | 46.93 | 81,738 | -0.16(-0.34%) |
Sep 19, 2019 | 47.35 | 47.54 | 47.05 | 47.09 | 315,618 | -0.16(-0.34%) |
Sep 18, 2019 | 47.30 | 47.30 | 46.93 | 47.25 | 65,099 | -0.12(-0.25%) |
Sep 17, 2019 | 47.54 | 47.54 | 47.18 | 47.37 | 66,430 | -0.28(-0.59%) |
Sep 16, 2019 | 47.59 | 47.81 | 47.36 | 47.65 | 48,339 | +0.02(+0.04%) |
Sep 13, 2019 | 47.78 | 47.87 | 47.60 | 47.63 | 47,287 | +0.05(+0.10%) |
Sep 12, 2019 | 47.70 | 47.72 | 47.23 | 47.58 | 77,150 | -0.10(-0.20%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.70 | 47.68 | 66,588 | +0.76(+1.61%) |
Sep 10, 2019 | 46.37 | 46.96 | 46.35 | 46.92 | 57,763 | +0.47(+1.02%) |
Sep 09, 2019 | 45.85 | 46.45 | 45.80 | 46.45 | 77,570 | +0.79(+1.74%) |
Sep 06, 2019 | 45.74 | 45.85 | 45.58 | 45.65 | 66,048 | -0.02(-0.04%) |
Sep 05, 2019 | 45.31 | 45.92 | 45.31 | 45.67 | 58,390 | +0.86(+1.91%) |
Sep 04, 2019 | 44.59 | 44.82 | 44.58 | 44.82 | 78,143 | +0.65(+1.47%) |