Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.10 | 48.12 | 47.69 | 47.81 | 2,714,948 | -0.41(-0.85%) |
Nov 27, 2019 | 47.96 | 48.27 | 47.53 | 48.22 | 5,028,868 | +0.38(+0.80%) |
Nov 26, 2019 | 48.47 | 48.56 | 47.28 | 47.83 | 9,544,474 | -0.83(-1.71%) |
Nov 25, 2019 | 48.68 | 48.97 | 48.58 | 48.67 | 5,805,170 | +0.06(+0.12%) |
Nov 22, 2019 | 48.89 | 49.15 | 48.46 | 48.61 | 4,371,541 | -0.02(-0.03%) |
Nov 21, 2019 | 49.22 | 49.26 | 48.50 | 48.63 | 4,939,743 | -0.58(-1.17%) |
Nov 20, 2019 | 49.10 | 49.36 | 48.68 | 49.21 | 7,396,337 | -0.09(-0.18%) |
Nov 19, 2019 | 49.86 | 49.86 | 49.01 | 49.29 | 5,234,620 | -0.39(-0.79%) |
Nov 18, 2019 | 49.79 | 50.04 | 49.50 | 49.69 | 5,704,213 | -0.16(-0.32%) |
Nov 15, 2019 | 49.64 | 50.44 | 49.58 | 49.85 | 6,633,230 | +0.53(+1.07%) |
Nov 14, 2019 | 49.61 | 49.89 | 49.07 | 49.32 | 5,254,693 | -0.25(-0.50%) |
Nov 13, 2019 | 49.87 | 50.02 | 49.19 | 49.57 | 6,387,389 | -0.37(-0.75%) |
Nov 12, 2019 | 49.61 | 50.05 | 48.98 | 49.94 | 8,669,710 | +0.37(+0.75%) |
Nov 11, 2019 | 49.88 | 50.36 | 48.74 | 49.57 | 30,665,472 | +2.40(+5.08%) |
Nov 08, 2019 | 46.76 | 47.36 | 46.25 | 47.17 | 6,844,722 | +0.45(+0.97%) |
Nov 07, 2019 | 47.63 | 48.40 | 46.63 | 46.72 | 12,383,373 | -0.65(-1.38%) |
Nov 06, 2019 | 49.12 | 49.13 | 46.61 | 47.37 | 17,148,332 | -1.37(-2.81%) |
Nov 05, 2019 | 47.77 | 51.36 | 47.08 | 48.74 | 35,985,152 | +1.24(+2.62%) |
Nov 04, 2019 | 46.10 | 47.78 | 46.09 | 47.50 | 13,509,773 | +1.81(+3.96%) |
Nov 01, 2019 | 43.86 | 45.95 | 43.80 | 45.69 | 10,347,083 | +2.07(+4.75%) |
Oct 31, 2019 | 44.50 | 44.50 | 42.99 | 43.62 | 8,753,202 | -0.86(-1.93%) |
Oct 30, 2019 | 44.71 | 45.05 | 43.96 | 44.48 | 4,627,122 | -0.33(-0.73%) |
Oct 29, 2019 | 44.23 | 45.24 | 43.67 | 44.81 | 7,496,193 | +0.37(+0.84%) |
Oct 28, 2019 | 44.62 | 44.95 | 43.74 | 44.43 | 10,130,962 | +0.30(+0.69%) |
Oct 25, 2019 | 43.16 | 44.25 | 43.01 | 44.13 | 6,036,321 | +0.77(+1.78%) |
Oct 24, 2019 | 43.47 | 44.00 | 42.86 | 43.36 | 4,523,958 | -0.09(-0.20%) |
Oct 23, 2019 | 42.89 | 43.55 | 42.64 | 43.44 | 5,874,636 | -0.61(-1.37%) |
Oct 22, 2019 | 43.70 | 44.20 | 43.41 | 44.05 | 4,817,590 | +0.58(+1.34%) |
Oct 21, 2019 | 43.91 | 44.19 | 43.22 | 43.47 | 6,532,430 | -0.57(-1.28%) |
Oct 18, 2019 | 44.61 | 44.73 | 44.01 | 44.03 | 5,880,343 | -0.51(-1.14%) |
Oct 17, 2019 | 43.78 | 44.67 | 43.62 | 44.54 | 6,067,984 | +1.02(+2.34%) |
Oct 16, 2019 | 43.38 | 43.95 | 43.21 | 43.52 | 3,738,928 | +0.12(+0.28%) |
Oct 15, 2019 | 42.81 | 43.67 | 42.78 | 43.40 | 4,267,652 | +0.67(+1.57%) |
Oct 14, 2019 | 42.79 | 42.97 | 42.34 | 42.74 | 3,191,810 | -0.25(-0.59%) |
Oct 11, 2019 | 42.56 | 43.48 | 42.56 | 42.99 | 6,032,428 | +0.84(+2.00%) |
Oct 10, 2019 | 41.60 | 42.42 | 41.60 | 42.15 | 4,223,414 | +0.68(+1.63%) |
Oct 09, 2019 | 41.89 | 41.99 | 41.43 | 41.47 | 5,968,553 | -0.01(-0.02%) |
Oct 08, 2019 | 41.68 | 42.00 | 41.29 | 41.48 | 5,907,877 | -0.53(-1.27%) |
Oct 07, 2019 | 42.07 | 42.30 | 41.86 | 42.01 | 5,644,644 | -0.17(-0.40%) |
Oct 04, 2019 | 41.99 | 42.25 | 41.45 | 42.18 | 5,005,506 | +0.29(+0.70%) |
Oct 03, 2019 | 42.07 | 42.24 | 41.06 | 41.88 | 4,742,287 | -0.18(-0.44%) |
Oct 02, 2019 | 43.42 | 43.49 | 41.99 | 42.07 | 6,303,008 | -1.49(-3.42%) |
Oct 01, 2019 | 44.00 | 44.49 | 43.22 | 43.56 | 6,082,113 | -0.49(-1.10%) |
Sep 30, 2019 | 43.44 | 44.20 | 43.44 | 44.04 | 4,157,668 | +0.72(+1.65%) |
Sep 27, 2019 | 43.19 | 43.76 | 42.78 | 43.32 | 4,273,713 | +0.26(+0.61%) |
Sep 26, 2019 | 43.56 | 43.65 | 42.65 | 43.06 | 4,853,703 | -0.22(-0.52%) |
Sep 25, 2019 | 42.75 | 43.44 | 42.46 | 43.28 | 4,280,697 | +0.58(+1.36%) |
Sep 24, 2019 | 43.53 | 43.60 | 42.39 | 42.70 | 6,821,402 | -0.55(-1.27%) |
Sep 23, 2019 | 43.75 | 43.87 | 42.82 | 43.25 | 5,261,689 | -0.54(-1.24%) |
Sep 20, 2019 | 43.31 | 44.54 | 43.21 | 43.79 | 14,116,816 | +0.34(+0.79%) |
Sep 19, 2019 | 43.51 | 43.83 | 43.35 | 43.45 | 5,535,558 | +0.13(+0.29%) |
Sep 18, 2019 | 43.51 | 43.58 | 42.93 | 43.32 | 4,953,963 | -0.34(-0.78%) |
Sep 17, 2019 | 44.07 | 44.07 | 43.17 | 43.67 | 6,100,034 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.35 | 43.84 | 44.07 | 4,597,524 | -0.52(-1.16%) |
Sep 13, 2019 | 44.55 | 44.94 | 44.03 | 44.58 | 4,862,965 | +0.34(+0.77%) |
Sep 12, 2019 | 46.18 | 46.18 | 44.00 | 44.24 | 8,504,270 | -1.99(-4.31%) |
Sep 11, 2019 | 45.66 | 46.26 | 45.25 | 46.23 | 8,778,224 | +0.94(+2.07%) |
Sep 10, 2019 | 44.25 | 45.39 | 44.16 | 45.29 | 8,703,068 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.35 | 41.92 | 44.26 | 11,824,946 | +2.41(+5.76%) |
Sep 06, 2019 | 41.94 | 42.04 | 41.53 | 41.85 | 3,221,925 | +0.18(+0.44%) |
Sep 05, 2019 | 41.25 | 42.02 | 41.25 | 41.67 | 4,781,266 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.03 | 5,896,737 | +0.88(+2.18%) |