Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.68 | 55.87 | 55.32 | 55.49 | 3,031,819 | -0.37(-0.67%) |
Nov 27, 2019 | 55.48 | 55.96 | 55.34 | 55.87 | 5,950,329 | +0.64(+1.16%) |
Nov 26, 2019 | 55.85 | 55.99 | 54.71 | 55.23 | 10,698,671 | -0.63(-1.13%) |
Nov 25, 2019 | 54.27 | 55.99 | 54.21 | 55.86 | 11,679,194 | +2.24(+4.18%) |
Nov 22, 2019 | 54.21 | 54.76 | 53.13 | 53.61 | 9,001,869 | -0.48(-0.89%) |
Nov 21, 2019 | 54.29 | 56.02 | 53.34 | 54.09 | 14,536,515 | -3.08(-5.38%) |
Nov 20, 2019 | 57.53 | 57.92 | 56.62 | 57.17 | 12,559,655 | -1.04(-1.78%) |
Nov 19, 2019 | 59.50 | 59.86 | 58.12 | 58.21 | 10,351,283 | -1.35(-2.26%) |
Nov 18, 2019 | 59.11 | 60.24 | 58.61 | 59.55 | 10,902,233 | +0.28(+0.47%) |
Nov 15, 2019 | 57.62 | 60.10 | 57.52 | 59.28 | 29,725,222 | +4.87(+8.95%) |
Nov 14, 2019 | 54.58 | 54.63 | 53.97 | 54.40 | 8,623,552 | -0.15(-0.28%) |
Nov 13, 2019 | 53.59 | 54.81 | 53.50 | 54.56 | 5,978,661 | +0.67(+1.24%) |
Nov 12, 2019 | 54.44 | 54.68 | 53.68 | 53.89 | 5,355,778 | -0.16(-0.30%) |
Nov 11, 2019 | 53.27 | 54.18 | 53.06 | 54.05 | 5,916,427 | +0.53(+1.00%) |
Nov 08, 2019 | 53.20 | 53.62 | 52.66 | 53.52 | 3,469,574 | +0.09(+0.16%) |
Nov 07, 2019 | 53.78 | 53.96 | 53.13 | 53.43 | 4,697,682 | +0.11(+0.22%) |
Nov 06, 2019 | 53.11 | 53.37 | 52.45 | 53.32 | 4,152,168 | -0.06(-0.11%) |
Nov 05, 2019 | 53.57 | 53.75 | 53.08 | 53.37 | 4,039,151 | +0.13(+0.25%) |
Nov 04, 2019 | 53.51 | 53.87 | 52.86 | 53.24 | 4,345,924 | +0.27(+0.50%) |
Nov 01, 2019 | 52.47 | 52.98 | 51.97 | 52.97 | 6,176,112 | +1.15(+2.21%) |
Oct 31, 2019 | 52.71 | 52.71 | 51.16 | 51.83 | 7,058,542 | -0.91(-1.72%) |
Oct 30, 2019 | 52.85 | 52.95 | 52.22 | 52.73 | 4,446,243 | -0.30(-0.56%) |
Oct 29, 2019 | 54.14 | 54.53 | 52.91 | 53.03 | 6,653,107 | -1.37(-2.51%) |
Oct 28, 2019 | 53.52 | 54.72 | 53.49 | 54.39 | 9,166,466 | +1.17(+2.21%) |
Oct 25, 2019 | 52.44 | 53.33 | 52.08 | 53.22 | 8,970,805 | +0.62(+1.18%) |
Oct 24, 2019 | 50.56 | 52.65 | 50.38 | 52.60 | 19,600,806 | +4.34(+8.98%) |
Oct 23, 2019 | 48.99 | 49.14 | 47.99 | 48.26 | 9,007,228 | -1.38(-2.79%) |
Oct 22, 2019 | 50.29 | 50.34 | 49.61 | 49.65 | 4,693,328 | -0.63(-1.25%) |
Oct 21, 2019 | 49.85 | 50.34 | 49.66 | 50.28 | 6,252,292 | +0.92(+1.86%) |
Oct 18, 2019 | 49.88 | 50.06 | 48.75 | 49.36 | 6,720,644 | -0.44(-0.88%) |
Oct 17, 2019 | 50.11 | 50.86 | 49.51 | 49.80 | 5,401,721 | +0.55(+1.12%) |
Oct 16, 2019 | 49.55 | 50.43 | 49.05 | 49.25 | 8,853,522 | -1.29(-2.55%) |
Oct 15, 2019 | 49.73 | 50.76 | 49.55 | 50.54 | 8,442,749 | +0.93(+1.88%) |
Oct 14, 2019 | 49.49 | 49.79 | 49.47 | 49.60 | 3,590,608 | +0.18(+0.36%) |
Oct 11, 2019 | 49.82 | 50.04 | 49.39 | 49.43 | 7,144,250 | +0.71(+1.45%) |
Oct 10, 2019 | 48.40 | 49.28 | 48.37 | 48.72 | 5,620,828 | +0.16(+0.33%) |
Oct 09, 2019 | 47.87 | 48.87 | 47.76 | 48.56 | 6,655,308 | +1.46(+3.10%) |
Oct 08, 2019 | 47.90 | 48.02 | 46.88 | 47.10 | 5,990,961 | -1.28(-2.65%) |
Oct 07, 2019 | 48.54 | 48.82 | 48.31 | 48.38 | 5,740,302 | -0.22(-0.45%) |
Oct 04, 2019 | 47.77 | 48.62 | 47.65 | 48.60 | 4,837,657 | +1.18(+2.50%) |
Oct 03, 2019 | 47.20 | 47.53 | 46.59 | 47.41 | 7,415,224 | +0.17(+0.36%) |
Oct 02, 2019 | 47.15 | 47.64 | 47.00 | 47.24 | 6,872,004 | -0.53(-1.12%) |
Oct 01, 2019 | 48.15 | 48.71 | 47.55 | 47.78 | 8,109,829 | +0.11(+0.24%) |
Sep 30, 2019 | 47.34 | 47.97 | 47.05 | 47.66 | 7,098,880 | +0.45(+0.95%) |
Sep 27, 2019 | 48.83 | 49.15 | 46.94 | 47.21 | 11,732,623 | -2.60(-5.22%) |
Sep 26, 2019 | 49.83 | 50.11 | 49.49 | 49.81 | 5,142,593 | +0.19(+0.38%) |
Sep 25, 2019 | 48.38 | 49.78 | 48.23 | 49.62 | 5,745,997 | +0.75(+1.54%) |
Sep 24, 2019 | 49.69 | 50.22 | 48.59 | 48.86 | 7,423,970 | -0.57(-1.16%) |
Sep 23, 2019 | 48.57 | 49.64 | 48.52 | 49.44 | 5,730,204 | +0.76(+1.57%) |
Sep 20, 2019 | 49.57 | 49.69 | 48.59 | 48.67 | 12,198,737 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.26 | 49.07 | 49.36 | 6,332,657 | -0.39(-0.79%) |
Sep 18, 2019 | 48.96 | 49.76 | 48.74 | 49.75 | 8,296,722 | +0.85(+1.74%) |
Sep 17, 2019 | 48.28 | 48.96 | 48.17 | 48.90 | 5,736,108 | +0.19(+0.39%) |
Sep 16, 2019 | 48.44 | 49.16 | 48.02 | 48.71 | 5,406,438 | -0.33(-0.68%) |
Sep 13, 2019 | 49.42 | 49.65 | 48.75 | 49.05 | 6,337,032 | +0.10(+0.20%) |
Sep 12, 2019 | 49.33 | 49.53 | 48.75 | 48.95 | 6,545,528 | -0.30(-0.60%) |
Sep 11, 2019 | 48.17 | 49.26 | 47.77 | 49.25 | 8,476,351 | +1.31(+2.73%) |
Sep 10, 2019 | 48.12 | 48.22 | 47.39 | 47.94 | 7,646,222 | -0.45(-0.93%) |
Sep 09, 2019 | 48.03 | 48.51 | 47.72 | 48.39 | 6,966,332 | +0.53(+1.12%) |
Sep 06, 2019 | 48.21 | 48.23 | 47.57 | 47.85 | 7,238,374 | -0.24(-0.50%) |
Sep 05, 2019 | 48.20 | 49.41 | 48.01 | 48.09 | 10,905,142 | +0.80(+1.70%) |
Sep 04, 2019 | 46.39 | 47.34 | 46.23 | 47.29 | 10,708,213 | +1.81(+3.99%) |