Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.26 | 48.28 | 48.12 | 48.14 | 235,026 | -0.14(-0.30%) |
Nov 27, 2019 | 48.29 | 48.33 | 48.26 | 48.28 | 393,281 | -0.10(-0.21%) |
Nov 26, 2019 | 48.31 | 48.38 | 48.31 | 48.38 | 1,038,653 | +0.11(+0.23%) |
Nov 25, 2019 | 48.22 | 48.30 | 48.22 | 48.27 | 375,827 | +0.05(+0.11%) |
Nov 22, 2019 | 48.21 | 48.26 | 48.18 | 48.22 | 342,649 | +0.03(+0.07%) |
Nov 21, 2019 | 48.16 | 48.26 | 48.15 | 48.19 | 527,156 | -0.11(-0.23%) |
Nov 20, 2019 | 48.20 | 48.30 | 48.19 | 48.30 | 436,094 | +0.16(+0.34%) |
Nov 19, 2019 | 48.06 | 48.15 | 48.06 | 48.14 | 431,284 | +0.09(+0.19%) |
Nov 18, 2019 | 47.98 | 48.06 | 47.97 | 48.04 | 424,234 | +0.09(+0.19%) |
Nov 15, 2019 | 47.92 | 48.02 | 47.92 | 47.95 | 327,106 | -0.04(-0.09%) |
Nov 14, 2019 | 47.98 | 48.05 | 47.98 | 47.99 | 594,865 | +0.06(+0.12%) |
Nov 13, 2019 | 47.95 | 47.95 | 47.87 | 47.93 | 667,073 | +0.05(+0.11%) |
Nov 12, 2019 | 47.87 | 47.92 | 47.82 | 47.88 | 502,229 | +0.05(+0.11%) |
Nov 11, 2019 | 47.86 | 47.91 | 47.82 | 47.83 | 918,233 | -0.01(-0.02%) |
Nov 08, 2019 | 47.80 | 47.87 | 47.78 | 47.84 | 1,193,032 | -0.05(-0.11%) |
Nov 07, 2019 | 48.01 | 48.03 | 47.79 | 47.89 | 578,874 | -0.25(-0.53%) |
Nov 06, 2019 | 48.04 | 48.14 | 48.03 | 48.14 | 422,908 | +0.19(+0.39%) |
Nov 05, 2019 | 47.98 | 48.03 | 47.94 | 47.96 | 451,262 | -0.13(-0.26%) |
Nov 04, 2019 | 48.03 | 48.11 | 48.03 | 48.09 | 423,421 | -0.05(-0.11%) |
Nov 01, 2019 | 48.04 | 48.15 | 48.03 | 48.14 | 619,123 | +0.12(+0.24%) |
Oct 31, 2019 | 47.99 | 48.17 | 47.99 | 48.02 | 1,408,490 | +0.12(+0.25%) |
Oct 30, 2019 | 47.76 | 47.91 | 47.76 | 47.90 | 623,290 | +0.16(+0.34%) |
Oct 29, 2019 | 47.83 | 47.86 | 47.74 | 47.74 | 868,247 | -0.14(-0.28%) |
Oct 28, 2019 | 47.93 | 47.93 | 47.83 | 47.88 | 410,780 | -0.15(-0.32%) |
Oct 25, 2019 | 48.09 | 48.11 | 48.00 | 48.03 | 389,391 | -0.03(-0.05%) |
Oct 24, 2019 | 48.08 | 48.15 | 48.04 | 48.05 | 480,269 | +0.01(+0.02%) |
Oct 23, 2019 | 48.05 | 48.11 | 48.02 | 48.05 | 328,803 | +0.04(+0.09%) |
Oct 22, 2019 | 47.99 | 48.00 | 47.91 | 48.00 | 418,871 | +0.11(+0.23%) |
Oct 21, 2019 | 47.90 | 47.96 | 47.85 | 47.89 | 379,455 | -0.11(-0.23%) |
Oct 18, 2019 | 47.98 | 48.05 | 47.94 | 48.00 | 364,132 | +0.08(+0.16%) |
Oct 17, 2019 | 47.82 | 47.98 | 47.82 | 47.93 | 451,007 | +0.05(+0.11%) |
Oct 16, 2019 | 47.77 | 47.95 | 47.77 | 47.88 | 423,329 | +0.08(+0.18%) |
Oct 15, 2019 | 47.93 | 47.97 | 47.78 | 47.79 | 713,746 | -0.15(-0.32%) |
Oct 14, 2019 | 47.96 | 48.02 | 47.92 | 47.94 | 398,525 | +0.03(+0.07%) |
Oct 11, 2019 | 47.89 | 48.00 | 47.83 | 47.91 | 650,362 | -0.14(-0.30%) |
Oct 10, 2019 | 48.14 | 48.14 | 47.97 | 48.05 | 523,544 | -0.14(-0.28%) |
Oct 09, 2019 | 48.22 | 48.25 | 48.11 | 48.19 | 708,023 | -0.09(-0.19%) |
Oct 08, 2019 | 48.41 | 48.41 | 48.24 | 48.28 | 600,087 | -0.03(-0.07%) |
Oct 07, 2019 | 48.41 | 48.47 | 48.32 | 48.32 | 859,621 | -0.17(-0.35%) |
Oct 04, 2019 | 48.35 | 48.50 | 48.34 | 48.49 | 490,191 | +0.17(+0.35%) |
Oct 03, 2019 | 48.22 | 48.43 | 48.22 | 48.32 | 392,021 | +0.16(+0.33%) |
Oct 02, 2019 | 48.11 | 48.23 | 48.10 | 48.16 | 452,827 | +0.01(+0.02%) |
Oct 01, 2019 | 47.87 | 48.15 | 47.83 | 48.15 | 602,580 | +0.10(+0.20%) |
Sep 30, 2019 | 47.94 | 48.07 | 47.86 | 48.05 | 502,673 | +0.05(+0.11%) |
Sep 27, 2019 | 48.07 | 48.09 | 47.99 | 48.00 | 380,255 | -0.08(-0.16%) |
Sep 26, 2019 | 48.13 | 48.17 | 48.06 | 48.07 | 542,344 | +0.00(+0.00%) |
Sep 25, 2019 | 48.22 | 48.24 | 48.02 | 48.07 | 5,564,939 | -0.24(-0.49%) |
Sep 24, 2019 | 48.23 | 48.34 | 48.22 | 48.31 | 412,349 | +0.11(+0.23%) |
Sep 23, 2019 | 48.14 | 48.29 | 48.13 | 48.20 | 441,880 | +0.08(+0.18%) |
Sep 20, 2019 | 47.95 | 48.13 | 47.95 | 48.12 | 377,893 | +0.25(+0.51%) |
Sep 19, 2019 | 47.91 | 47.95 | 47.85 | 47.87 | 280,325 | +0.09(+0.19%) |
Sep 18, 2019 | 48.05 | 48.08 | 47.75 | 47.78 | 501,202 | -0.18(-0.37%) |
Sep 17, 2019 | 47.85 | 48.00 | 47.82 | 47.96 | 705,554 | +0.10(+0.21%) |
Sep 16, 2019 | 47.83 | 47.91 | 47.77 | 47.85 | 1,511,275 | +0.25(+0.52%) |
Sep 13, 2019 | 47.75 | 47.82 | 47.58 | 47.61 | 431,050 | -0.28(-0.58%) |
Sep 12, 2019 | 48.09 | 48.15 | 47.83 | 47.89 | 578,230 | -0.02(-0.04%) |
Sep 11, 2019 | 48.00 | 48.04 | 47.90 | 47.91 | 461,683 | -0.08(-0.16%) |
Sep 10, 2019 | 48.22 | 48.28 | 47.96 | 47.98 | 576,131 | -0.29(-0.60%) |
Sep 09, 2019 | 48.29 | 48.31 | 48.22 | 48.27 | 463,729 | -0.19(-0.40%) |
Sep 06, 2019 | 48.39 | 48.49 | 48.38 | 48.46 | 491,532 | +0.08(+0.18%) |
Sep 05, 2019 | 48.48 | 48.48 | 48.30 | 48.38 | 861,287 | -0.26(-0.54%) |
Sep 04, 2019 | 48.57 | 48.66 | 48.54 | 48.64 | 711,542 | +0.11(+0.23%) |