Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.96 | 45.96 | 45.53 | 45.77 | 768,470 | +0.29(+0.64%) |
Nov 27, 2019 | 45.91 | 46.12 | 45.37 | 45.48 | 2,630,800 | -0.30(-0.65%) |
Nov 26, 2019 | 46.17 | 46.70 | 45.38 | 45.77 | 2,460,199 | -1.22(-2.59%) |
Nov 25, 2019 | 46.37 | 47.15 | 46.30 | 46.99 | 1,220,223 | +0.13(+0.27%) |
Nov 22, 2019 | 47.34 | 47.54 | 46.69 | 46.86 | 894,670 | -0.24(-0.51%) |
Nov 21, 2019 | 46.96 | 47.29 | 46.80 | 47.11 | 1,522,407 | +0.14(+0.31%) |
Nov 20, 2019 | 47.69 | 47.81 | 46.88 | 46.96 | 2,446,252 | -0.02(-0.04%) |
Nov 19, 2019 | 46.59 | 47.00 | 46.32 | 46.98 | 1,194,986 | +0.40(+0.87%) |
Nov 18, 2019 | 47.10 | 47.37 | 46.46 | 46.58 | 1,304,377 | -0.50(-1.07%) |
Nov 15, 2019 | 46.05 | 47.26 | 45.96 | 47.08 | 2,038,332 | +1.09(+2.38%) |
Nov 14, 2019 | 46.71 | 46.81 | 45.99 | 45.99 | 1,675,827 | -0.58(-1.25%) |
Nov 13, 2019 | 47.35 | 47.35 | 46.36 | 46.57 | 1,935,718 | -0.65(-1.37%) |
Nov 12, 2019 | 47.96 | 47.99 | 47.17 | 47.21 | 1,652,480 | -0.57(-1.20%) |
Nov 11, 2019 | 48.17 | 48.22 | 47.55 | 47.79 | 1,154,865 | -0.43(-0.89%) |
Nov 08, 2019 | 48.00 | 48.26 | 47.68 | 48.22 | 1,184,602 | +0.25(+0.52%) |
Nov 07, 2019 | 49.04 | 49.36 | 47.87 | 47.97 | 1,459,780 | -0.87(-1.78%) |
Nov 06, 2019 | 49.05 | 49.23 | 48.51 | 48.84 | 1,555,292 | +0.09(+0.18%) |
Nov 05, 2019 | 48.27 | 49.36 | 48.09 | 48.75 | 2,306,917 | +0.69(+1.44%) |
Nov 04, 2019 | 47.63 | 48.47 | 47.35 | 48.06 | 1,433,117 | +0.82(+1.73%) |
Nov 01, 2019 | 47.32 | 47.81 | 47.13 | 47.24 | 1,623,459 | -0.02(-0.04%) |
Oct 31, 2019 | 47.47 | 47.70 | 46.92 | 47.26 | 2,190,683 | -0.25(-0.53%) |
Oct 30, 2019 | 47.48 | 49.18 | 46.52 | 47.51 | 4,595,037 | -1.52(-3.09%) |
Oct 29, 2019 | 49.00 | 49.29 | 48.47 | 49.03 | 3,884,893 | +0.11(+0.22%) |
Oct 28, 2019 | 50.86 | 51.21 | 48.90 | 48.92 | 3,840,411 | -2.03(-3.99%) |
Oct 25, 2019 | 51.46 | 51.89 | 50.25 | 50.95 | 3,901,300 | -1.85(-3.50%) |
Oct 24, 2019 | 53.38 | 53.53 | 52.47 | 52.80 | 1,767,850 | -0.51(-0.96%) |
Oct 23, 2019 | 52.80 | 53.39 | 52.54 | 53.31 | 1,697,257 | +0.15(+0.29%) |
Oct 22, 2019 | 51.42 | 53.18 | 51.20 | 53.16 | 2,974,517 | +1.92(+3.74%) |
Oct 21, 2019 | 51.26 | 51.37 | 51.06 | 51.24 | 1,509,646 | +0.16(+0.32%) |
Oct 18, 2019 | 51.23 | 51.23 | 50.86 | 51.08 | 1,753,867 | -0.02(-0.04%) |
Oct 17, 2019 | 50.72 | 51.64 | 50.53 | 51.10 | 1,655,157 | +0.61(+1.21%) |
Oct 16, 2019 | 51.05 | 51.05 | 50.39 | 50.49 | 1,405,688 | -0.32(-0.64%) |
Oct 15, 2019 | 50.42 | 50.94 | 50.17 | 50.81 | 2,095,909 | +0.39(+0.78%) |
Oct 14, 2019 | 50.04 | 50.50 | 49.81 | 50.41 | 898,615 | +0.16(+0.32%) |
Oct 11, 2019 | 49.77 | 50.68 | 49.77 | 50.25 | 1,146,227 | +0.30(+0.61%) |
Oct 10, 2019 | 49.77 | 50.27 | 49.50 | 49.95 | 1,090,783 | +0.19(+0.38%) |
Oct 09, 2019 | 49.94 | 50.09 | 49.45 | 49.76 | 1,509,084 | +0.15(+0.31%) |
Oct 08, 2019 | 50.20 | 50.20 | 49.37 | 49.61 | 1,481,740 | -0.74(-1.48%) |
Oct 07, 2019 | 50.85 | 51.20 | 50.32 | 50.35 | 1,332,656 | -0.41(-0.81%) |
Oct 04, 2019 | 50.75 | 50.99 | 49.89 | 50.76 | 1,403,919 | +0.01(+0.02%) |
Oct 03, 2019 | 50.40 | 50.96 | 49.46 | 50.76 | 1,607,719 | -0.09(-0.18%) |
Oct 02, 2019 | 51.63 | 51.95 | 50.52 | 50.84 | 1,527,291 | -1.25(-2.39%) |
Oct 01, 2019 | 51.72 | 52.31 | 51.63 | 52.09 | 1,258,196 | +0.55(+1.06%) |
Sep 30, 2019 | 51.52 | 52.11 | 51.44 | 51.54 | 1,775,348 | +0.03(+0.05%) |
Sep 27, 2019 | 51.40 | 51.73 | 51.04 | 51.52 | 1,882,824 | +0.34(+0.67%) |
Sep 26, 2019 | 50.49 | 51.36 | 50.31 | 51.18 | 1,569,023 | +0.85(+1.69%) |
Sep 25, 2019 | 50.24 | 50.40 | 49.78 | 50.33 | 1,337,830 | +0.26(+0.52%) |
Sep 24, 2019 | 50.38 | 50.56 | 49.71 | 50.06 | 1,497,578 | -0.32(-0.64%) |
Sep 23, 2019 | 50.40 | 50.67 | 49.98 | 50.39 | 1,587,814 | -0.04(-0.09%) |
Sep 20, 2019 | 49.77 | 50.61 | 49.63 | 50.43 | 2,357,268 | +1.09(+2.22%) |
Sep 19, 2019 | 49.35 | 49.58 | 49.03 | 49.34 | 1,396,543 | +0.00(+0.00%) |
Sep 18, 2019 | 49.66 | 49.80 | 48.79 | 49.34 | 2,254,351 | -0.57(-1.15%) |
Sep 17, 2019 | 51.57 | 51.66 | 49.80 | 49.91 | 2,465,341 | -1.68(-3.25%) |
Sep 16, 2019 | 51.09 | 51.63 | 50.81 | 51.59 | 1,647,507 | +0.34(+0.66%) |
Sep 13, 2019 | 50.58 | 51.31 | 50.48 | 51.25 | 1,556,414 | +0.82(+1.64%) |
Sep 12, 2019 | 51.01 | 51.09 | 50.20 | 50.42 | 1,319,871 | -0.12(-0.23%) |
Sep 11, 2019 | 50.53 | 50.78 | 49.75 | 50.54 | 1,890,102 | -0.20(-0.39%) |
Sep 10, 2019 | 50.02 | 50.92 | 49.68 | 50.74 | 2,612,563 | +0.65(+1.31%) |
Sep 09, 2019 | 47.88 | 50.13 | 47.88 | 50.08 | 2,252,707 | +2.20(+4.59%) |
Sep 06, 2019 | 47.85 | 47.95 | 47.63 | 47.89 | 1,633,610 | +0.22(+0.45%) |
Sep 05, 2019 | 47.84 | 48.13 | 47.63 | 47.67 | 1,850,716 | +0.04(+0.09%) |
Sep 04, 2019 | 47.34 | 47.79 | 47.21 | 47.63 | 1,034,194 | +0.66(+1.41%) |