Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.60 | 50.85 | 50.17 | 50.26 | 1,467,167 | -0.18(-0.35%) |
Nov 27, 2019 | 50.43 | 50.44 | 49.93 | 50.43 | 2,833,432 | -0.01(-0.02%) |
Nov 26, 2019 | 50.54 | 50.68 | 50.22 | 50.44 | 3,061,927 | -0.02(-0.05%) |
Nov 25, 2019 | 50.83 | 51.15 | 50.35 | 50.47 | 2,416,617 | -0.71(-1.39%) |
Nov 22, 2019 | 51.54 | 51.63 | 50.84 | 51.18 | 1,825,698 | -0.27(-0.53%) |
Nov 21, 2019 | 51.46 | 51.63 | 51.27 | 51.45 | 2,127,436 | -0.42(-0.80%) |
Nov 20, 2019 | 51.37 | 51.91 | 51.17 | 51.87 | 2,853,023 | +0.60(+1.17%) |
Nov 19, 2019 | 51.54 | 51.61 | 50.99 | 51.26 | 3,306,241 | -0.42(-0.82%) |
Nov 18, 2019 | 51.77 | 52.29 | 51.58 | 51.69 | 2,012,414 | +0.09(+0.18%) |
Nov 15, 2019 | 51.39 | 51.61 | 51.17 | 51.59 | 1,937,341 | +0.25(+0.48%) |
Nov 14, 2019 | 51.73 | 51.85 | 51.26 | 51.35 | 2,492,105 | -0.40(-0.77%) |
Nov 13, 2019 | 51.15 | 51.79 | 51.10 | 51.75 | 2,885,083 | +0.53(+1.03%) |
Nov 12, 2019 | 51.59 | 51.65 | 51.18 | 51.22 | 2,214,804 | -0.31(-0.59%) |
Nov 11, 2019 | 52.04 | 52.15 | 51.46 | 51.53 | 1,345,891 | -0.53(-1.01%) |
Nov 08, 2019 | 51.82 | 52.07 | 51.59 | 52.05 | 1,554,617 | +0.14(+0.26%) |
Nov 07, 2019 | 52.26 | 52.35 | 51.82 | 51.92 | 2,197,421 | -0.56(-1.07%) |
Nov 06, 2019 | 52.55 | 53.04 | 52.42 | 52.48 | 3,226,620 | +0.01(+0.02%) |
Nov 05, 2019 | 52.49 | 52.87 | 52.31 | 52.47 | 3,138,111 | -0.46(-0.86%) |
Nov 04, 2019 | 53.32 | 53.66 | 52.71 | 52.93 | 2,185,765 | -0.45(-0.84%) |
Nov 01, 2019 | 53.73 | 53.96 | 53.29 | 53.37 | 2,469,236 | -0.27(-0.51%) |
Oct 31, 2019 | 53.64 | 53.86 | 53.04 | 53.65 | 2,890,477 | +0.07(+0.13%) |
Oct 30, 2019 | 52.88 | 53.59 | 52.78 | 53.58 | 1,919,263 | +0.80(+1.53%) |
Oct 29, 2019 | 52.51 | 52.91 | 52.43 | 52.77 | 1,988,060 | +0.08(+0.14%) |
Oct 28, 2019 | 53.05 | 53.28 | 52.57 | 52.70 | 1,747,034 | -0.60(-1.13%) |
Oct 25, 2019 | 53.65 | 53.77 | 53.18 | 53.30 | 1,748,162 | -0.25(-0.47%) |
Oct 24, 2019 | 53.05 | 53.62 | 53.05 | 53.55 | 1,419,478 | +0.39(+0.73%) |
Oct 23, 2019 | 53.05 | 53.19 | 52.79 | 53.16 | 2,001,594 | +0.30(+0.58%) |
Oct 22, 2019 | 52.93 | 53.20 | 52.77 | 52.86 | 1,475,982 | +0.01(+0.02%) |
Oct 21, 2019 | 52.90 | 52.97 | 52.64 | 52.85 | 1,523,411 | +0.07(+0.13%) |
Oct 18, 2019 | 52.43 | 52.85 | 52.37 | 52.78 | 2,109,525 | +0.20(+0.39%) |
Oct 17, 2019 | 52.30 | 52.71 | 52.15 | 52.58 | 1,497,357 | +0.23(+0.44%) |
Oct 16, 2019 | 52.31 | 52.54 | 52.05 | 52.35 | 3,637,632 | -0.07(-0.13%) |
Oct 15, 2019 | 52.45 | 52.72 | 52.28 | 52.42 | 2,046,442 | +0.01(+0.02%) |
Oct 14, 2019 | 52.87 | 53.04 | 52.35 | 52.41 | 1,789,189 | -0.42(-0.80%) |
Oct 11, 2019 | 52.15 | 54.13 | 52.01 | 52.83 | 2,585,481 | +0.71(+1.37%) |
Oct 10, 2019 | 52.03 | 52.25 | 51.71 | 52.12 | 1,973,475 | -0.05(-0.10%) |
Oct 09, 2019 | 51.89 | 52.47 | 51.89 | 52.17 | 1,618,212 | +0.34(+0.65%) |
Oct 08, 2019 | 52.54 | 52.54 | 51.82 | 51.83 | 2,564,386 | -0.84(-1.59%) |
Oct 07, 2019 | 52.67 | 53.04 | 52.49 | 52.67 | 1,633,558 | -0.10(-0.19%) |
Oct 04, 2019 | 52.27 | 52.83 | 52.09 | 52.77 | 2,009,802 | +0.54(+1.04%) |
Oct 03, 2019 | 52.00 | 52.25 | 51.59 | 52.23 | 3,104,407 | +0.30(+0.57%) |
Oct 02, 2019 | 52.22 | 52.35 | 51.73 | 51.93 | 2,636,952 | -0.35(-0.66%) |
Oct 01, 2019 | 52.45 | 52.56 | 51.92 | 52.28 | 2,439,651 | -0.32(-0.61%) |
Sep 30, 2019 | 52.52 | 52.82 | 52.37 | 52.60 | 2,655,464 | +0.08(+0.16%) |
Sep 27, 2019 | 52.84 | 52.90 | 52.19 | 52.52 | 2,045,561 | -0.24(-0.45%) |
Sep 26, 2019 | 52.82 | 52.98 | 52.40 | 52.76 | 1,590,769 | +0.10(+0.19%) |
Sep 25, 2019 | 52.81 | 52.83 | 52.44 | 52.65 | 2,850,459 | -0.01(-0.02%) |
Sep 24, 2019 | 52.56 | 53.04 | 52.50 | 52.66 | 2,729,000 | +0.19(+0.37%) |
Sep 23, 2019 | 52.33 | 52.72 | 52.28 | 52.47 | 2,233,550 | +0.10(+0.19%) |
Sep 20, 2019 | 52.48 | 52.69 | 52.20 | 52.37 | 3,837,153 | +0.07(+0.13%) |
Sep 19, 2019 | 52.19 | 52.35 | 51.94 | 52.30 | 1,564,807 | +0.16(+0.31%) |
Sep 18, 2019 | 51.98 | 52.39 | 51.75 | 52.14 | 2,251,886 | +0.31(+0.59%) |
Sep 17, 2019 | 51.70 | 52.25 | 51.58 | 51.83 | 2,584,015 | +0.31(+0.61%) |
Sep 16, 2019 | 51.54 | 51.65 | 51.28 | 51.52 | 1,469,939 | +0.00(+0.00%) |
Sep 13, 2019 | 51.70 | 51.98 | 50.93 | 51.52 | 2,669,744 | -0.55(-1.06%) |
Sep 12, 2019 | 52.59 | 52.72 | 52.01 | 52.07 | 2,971,852 | -0.39(-0.74%) |
Sep 11, 2019 | 51.76 | 52.46 | 51.64 | 52.46 | 2,269,388 | +0.64(+1.24%) |
Sep 10, 2019 | 51.16 | 51.82 | 50.96 | 51.82 | 2,253,694 | +0.65(+1.28%) |
Sep 09, 2019 | 51.08 | 51.50 | 50.84 | 51.16 | 2,215,424 | -0.03(-0.07%) |
Sep 06, 2019 | 51.36 | 51.53 | 51.06 | 51.20 | 1,980,534 | +0.02(+0.03%) |
Sep 05, 2019 | 51.33 | 51.58 | 51.05 | 51.18 | 2,784,686 | -0.44(-0.85%) |
Sep 04, 2019 | 51.75 | 51.79 | 51.31 | 51.62 | 3,225,300 | +0.18(+0.34%) |