Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.01 | 54.08 | 53.49 | 53.62 | 710,428 | -0.54(-1.00%) |
Nov 27, 2019 | 54.31 | 54.33 | 53.99 | 54.17 | 719,179 | +0.07(+0.13%) |
Nov 26, 2019 | 54.58 | 54.90 | 53.96 | 54.10 | 2,735,068 | -0.59(-1.08%) |
Nov 25, 2019 | 54.40 | 54.72 | 54.29 | 54.69 | 976,226 | +0.37(+0.68%) |
Nov 22, 2019 | 54.23 | 54.52 | 54.02 | 54.32 | 997,003 | +0.16(+0.30%) |
Nov 21, 2019 | 53.69 | 54.27 | 53.31 | 54.16 | 1,166,338 | +0.45(+0.83%) |
Nov 20, 2019 | 53.31 | 54.11 | 52.99 | 53.71 | 1,360,553 | +0.23(+0.43%) |
Nov 19, 2019 | 53.51 | 53.79 | 53.25 | 53.48 | 1,158,956 | +0.11(+0.21%) |
Nov 18, 2019 | 53.65 | 53.88 | 52.86 | 53.37 | 1,246,656 | -0.34(-0.64%) |
Nov 15, 2019 | 53.28 | 53.99 | 52.98 | 53.71 | 1,168,758 | +0.57(+1.07%) |
Nov 14, 2019 | 53.34 | 53.98 | 52.84 | 53.14 | 1,073,301 | -0.43(-0.80%) |
Nov 13, 2019 | 53.47 | 54.21 | 53.09 | 53.57 | 1,801,910 | +0.30(+0.57%) |
Nov 12, 2019 | 52.83 | 53.44 | 52.44 | 53.26 | 3,157,452 | +0.44(+0.83%) |
Nov 11, 2019 | 54.17 | 54.60 | 52.73 | 52.83 | 2,397,287 | -1.63(-3.00%) |
Nov 08, 2019 | 54.17 | 54.54 | 53.73 | 54.46 | 2,846,035 | +0.32(+0.60%) |
Nov 07, 2019 | 55.15 | 57.05 | 53.83 | 54.14 | 5,032,524 | +1.41(+2.68%) |
Nov 06, 2019 | 52.21 | 53.04 | 52.03 | 52.72 | 2,084,654 | +0.65(+1.26%) |
Nov 05, 2019 | 53.35 | 53.39 | 51.97 | 52.07 | 1,886,842 | -1.15(-2.16%) |
Nov 04, 2019 | 52.88 | 53.53 | 52.03 | 53.22 | 1,316,604 | +0.63(+1.19%) |
Nov 01, 2019 | 52.13 | 52.96 | 52.13 | 52.59 | 903,692 | +0.64(+1.22%) |
Oct 31, 2019 | 52.33 | 52.47 | 51.69 | 51.96 | 1,023,984 | -0.52(-0.99%) |
Oct 30, 2019 | 51.39 | 52.50 | 51.29 | 52.48 | 1,244,011 | +1.18(+2.29%) |
Oct 29, 2019 | 50.43 | 51.55 | 50.40 | 51.30 | 1,106,544 | +0.70(+1.39%) |
Oct 28, 2019 | 50.50 | 50.89 | 50.42 | 50.60 | 1,013,206 | +0.26(+0.52%) |
Oct 25, 2019 | 50.07 | 50.69 | 50.03 | 50.34 | 1,305,931 | -0.00(-0.01%) |
Oct 24, 2019 | 51.81 | 51.91 | 50.10 | 50.34 | 1,594,011 | -1.25(-2.43%) |
Oct 23, 2019 | 51.48 | 51.83 | 51.39 | 51.60 | 1,196,238 | -0.01(-0.02%) |
Oct 22, 2019 | 52.20 | 52.46 | 51.44 | 51.60 | 1,470,280 | -0.62(-1.18%) |
Oct 21, 2019 | 52.58 | 52.64 | 52.09 | 52.22 | 1,405,378 | +0.15(+0.29%) |
Oct 18, 2019 | 52.03 | 52.59 | 51.98 | 52.07 | 1,663,992 | -0.05(-0.09%) |
Oct 17, 2019 | 51.24 | 52.23 | 51.10 | 52.12 | 1,387,650 | +0.99(+1.93%) |
Oct 16, 2019 | 51.00 | 51.44 | 50.73 | 51.13 | 1,361,519 | +0.16(+0.32%) |
Oct 15, 2019 | 50.79 | 51.21 | 50.57 | 50.97 | 1,107,037 | +0.24(+0.47%) |
Oct 14, 2019 | 51.37 | 51.43 | 50.60 | 50.73 | 890,304 | -0.59(-1.15%) |
Oct 11, 2019 | 51.60 | 51.83 | 51.29 | 51.32 | 1,037,807 | +0.19(+0.37%) |
Oct 10, 2019 | 50.82 | 51.21 | 50.55 | 51.13 | 802,413 | +0.33(+0.65%) |
Oct 09, 2019 | 50.82 | 51.60 | 50.28 | 50.80 | 1,089,156 | +0.24(+0.47%) |
Oct 08, 2019 | 51.05 | 51.10 | 50.33 | 50.56 | 2,466,375 | -0.60(-1.17%) |
Oct 07, 2019 | 50.68 | 51.24 | 50.53 | 51.16 | 1,606,450 | +0.29(+0.58%) |
Oct 04, 2019 | 50.12 | 50.95 | 49.35 | 50.86 | 1,395,340 | +1.09(+2.19%) |
Oct 03, 2019 | 49.14 | 49.86 | 48.70 | 49.77 | 1,170,244 | +0.70(+1.43%) |
Oct 02, 2019 | 50.64 | 50.70 | 49.00 | 49.07 | 2,843,599 | -1.66(-3.27%) |
Oct 01, 2019 | 50.81 | 51.00 | 50.21 | 50.73 | 1,502,872 | +0.17(+0.34%) |
Sep 30, 2019 | 50.29 | 50.77 | 49.97 | 50.56 | 1,478,676 | +0.41(+0.81%) |
Sep 27, 2019 | 50.27 | 50.74 | 49.91 | 50.15 | 1,824,465 | -0.47(-0.94%) |
Sep 26, 2019 | 50.50 | 50.96 | 50.42 | 50.63 | 1,238,713 | +0.26(+0.51%) |
Sep 25, 2019 | 50.06 | 50.50 | 49.64 | 50.37 | 2,013,320 | +0.16(+0.32%) |
Sep 24, 2019 | 49.75 | 50.79 | 49.49 | 50.21 | 2,301,884 | +0.72(+1.45%) |
Sep 23, 2019 | 47.99 | 49.66 | 47.83 | 49.49 | 2,375,623 | +1.09(+2.25%) |
Sep 20, 2019 | 47.24 | 48.48 | 46.87 | 48.40 | 4,859,508 | +1.16(+2.46%) |
Sep 19, 2019 | 47.19 | 47.55 | 46.74 | 47.24 | 1,867,606 | +0.04(+0.08%) |
Sep 18, 2019 | 48.65 | 48.68 | 46.77 | 47.20 | 2,162,688 | -1.45(-2.98%) |
Sep 17, 2019 | 48.64 | 48.92 | 48.47 | 48.65 | 2,682,071 | -0.03(-0.06%) |
Sep 16, 2019 | 48.96 | 48.96 | 48.43 | 48.68 | 1,096,314 | -0.45(-0.91%) |
Sep 13, 2019 | 48.91 | 49.62 | 48.85 | 49.12 | 1,461,243 | +0.15(+0.31%) |
Sep 12, 2019 | 48.54 | 49.42 | 48.54 | 48.97 | 1,497,597 | +0.57(+1.17%) |
Sep 11, 2019 | 48.36 | 48.90 | 48.13 | 48.40 | 1,625,667 | -0.06(-0.12%) |
Sep 10, 2019 | 48.04 | 48.58 | 47.70 | 48.46 | 1,726,244 | +0.33(+0.69%) |
Sep 09, 2019 | 48.15 | 48.52 | 47.84 | 48.13 | 1,609,957 | +0.14(+0.30%) |
Sep 06, 2019 | 48.88 | 48.99 | 47.94 | 47.99 | 2,333,468 | -0.91(-1.86%) |
Sep 05, 2019 | 48.97 | 49.06 | 48.54 | 48.90 | 1,486,162 | +0.30(+0.62%) |
Sep 04, 2019 | 49.43 | 49.43 | 48.02 | 48.59 | 1,868,828 | -0.38(-0.77%) |