Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.33 | 51.59 | 50.95 | 51.25 | 1,341,099 | -0.27(-0.53%) |
Nov 27, 2019 | 51.90 | 51.90 | 50.78 | 51.52 | 2,412,536 | -0.27(-0.53%) |
Nov 26, 2019 | 51.92 | 52.14 | 51.45 | 51.79 | 2,859,770 | -0.13(-0.25%) |
Nov 25, 2019 | 51.74 | 52.04 | 51.64 | 51.92 | 1,683,530 | +0.26(+0.50%) |
Nov 22, 2019 | 51.71 | 52.10 | 51.57 | 51.66 | 2,018,095 | +0.15(+0.29%) |
Nov 21, 2019 | 51.22 | 51.54 | 50.66 | 51.51 | 2,303,970 | +0.45(+0.89%) |
Nov 20, 2019 | 50.27 | 51.28 | 50.18 | 51.06 | 2,409,921 | +0.74(+1.48%) |
Nov 19, 2019 | 50.83 | 50.90 | 50.29 | 50.32 | 2,434,872 | -0.74(-1.45%) |
Nov 18, 2019 | 51.24 | 51.33 | 50.89 | 51.06 | 2,065,457 | -0.36(-0.70%) |
Nov 15, 2019 | 50.88 | 51.47 | 50.84 | 51.42 | 2,400,474 | +0.82(+1.61%) |
Nov 14, 2019 | 51.17 | 51.27 | 50.42 | 50.60 | 2,311,723 | -0.36(-0.71%) |
Nov 13, 2019 | 50.59 | 51.31 | 50.28 | 50.97 | 2,143,422 | +0.33(+0.66%) |
Nov 12, 2019 | 50.53 | 51.15 | 50.45 | 50.63 | 2,416,485 | +0.20(+0.40%) |
Nov 11, 2019 | 50.29 | 50.68 | 50.15 | 50.43 | 2,119,209 | -0.40(-0.79%) |
Nov 08, 2019 | 50.33 | 50.85 | 49.99 | 50.84 | 2,433,194 | +0.51(+1.02%) |
Nov 07, 2019 | 51.38 | 51.49 | 50.14 | 50.32 | 2,888,064 | -0.71(-1.40%) |
Nov 06, 2019 | 51.61 | 51.95 | 50.88 | 51.04 | 2,779,814 | -0.78(-1.50%) |
Nov 05, 2019 | 52.12 | 52.34 | 51.34 | 51.82 | 2,237,087 | -0.06(-0.11%) |
Nov 04, 2019 | 51.47 | 52.03 | 51.18 | 51.87 | 2,984,844 | +1.20(+2.38%) |
Nov 01, 2019 | 49.89 | 50.71 | 49.52 | 50.67 | 2,422,380 | +0.96(+1.94%) |
Oct 31, 2019 | 49.61 | 50.07 | 49.17 | 49.71 | 3,696,894 | -0.11(-0.23%) |
Oct 30, 2019 | 50.78 | 51.61 | 49.24 | 49.82 | 4,164,624 | -1.16(-2.28%) |
Oct 29, 2019 | 50.50 | 51.19 | 50.30 | 50.98 | 3,304,239 | +0.31(+0.62%) |
Oct 28, 2019 | 51.09 | 51.59 | 50.46 | 50.67 | 2,638,441 | -0.26(-0.52%) |
Oct 25, 2019 | 50.77 | 51.03 | 50.36 | 50.93 | 1,808,315 | +0.19(+0.36%) |
Oct 24, 2019 | 50.87 | 51.26 | 50.60 | 50.75 | 2,368,357 | +0.27(+0.54%) |
Oct 23, 2019 | 49.86 | 50.52 | 49.49 | 50.48 | 2,451,181 | +0.41(+0.82%) |
Oct 22, 2019 | 49.70 | 51.01 | 49.62 | 50.06 | 4,091,655 | +0.52(+1.05%) |
Oct 21, 2019 | 49.36 | 49.59 | 49.17 | 49.54 | 1,861,593 | +0.28(+0.58%) |
Oct 18, 2019 | 48.92 | 49.53 | 48.88 | 49.26 | 2,490,507 | +0.38(+0.77%) |
Oct 17, 2019 | 48.77 | 49.06 | 48.45 | 48.88 | 2,018,107 | +0.16(+0.32%) |
Oct 16, 2019 | 48.99 | 49.19 | 48.55 | 48.72 | 2,698,046 | -0.57(-1.16%) |
Oct 15, 2019 | 49.16 | 49.88 | 49.14 | 49.29 | 2,607,258 | +0.08(+0.16%) |
Oct 14, 2019 | 49.21 | 49.34 | 48.64 | 49.22 | 1,950,035 | -0.26(-0.53%) |
Oct 11, 2019 | 49.49 | 49.87 | 49.22 | 49.48 | 2,757,708 | +0.38(+0.78%) |
Oct 10, 2019 | 48.92 | 49.36 | 48.52 | 49.09 | 2,401,509 | +0.26(+0.52%) |
Oct 09, 2019 | 49.04 | 49.44 | 48.76 | 48.84 | 2,680,467 | +0.29(+0.60%) |
Oct 08, 2019 | 49.97 | 50.19 | 48.46 | 48.55 | 4,280,299 | -1.79(-3.56%) |
Oct 07, 2019 | 51.29 | 51.33 | 50.34 | 50.34 | 2,026,452 | -0.93(-1.82%) |
Oct 04, 2019 | 51.24 | 51.56 | 50.99 | 51.27 | 1,978,160 | +0.03(+0.06%) |
Oct 03, 2019 | 50.67 | 51.47 | 50.30 | 51.24 | 2,050,236 | +0.26(+0.50%) |
Oct 02, 2019 | 51.51 | 51.56 | 50.95 | 50.99 | 2,692,716 | -0.77(-1.49%) |
Oct 01, 2019 | 52.64 | 52.83 | 51.74 | 51.76 | 2,278,385 | -0.70(-1.33%) |
Sep 30, 2019 | 52.18 | 52.49 | 52.03 | 52.45 | 2,503,576 | +0.28(+0.53%) |
Sep 27, 2019 | 52.19 | 52.57 | 51.99 | 52.18 | 2,320,240 | -0.14(-0.26%) |
Sep 26, 2019 | 52.19 | 52.44 | 51.85 | 52.31 | 4,267,695 | -0.10(-0.19%) |
Sep 25, 2019 | 52.51 | 52.71 | 52.18 | 52.41 | 4,371,538 | -0.36(-0.69%) |
Sep 24, 2019 | 53.37 | 53.53 | 52.29 | 52.77 | 3,432,334 | -0.48(-0.90%) |
Sep 23, 2019 | 53.63 | 54.02 | 53.22 | 53.25 | 3,264,695 | -0.68(-1.27%) |
Sep 20, 2019 | 53.63 | 53.99 | 53.22 | 53.93 | 4,384,237 | +0.48(+0.91%) |
Sep 19, 2019 | 54.76 | 54.77 | 53.05 | 53.45 | 3,826,790 | -1.00(-1.84%) |
Sep 18, 2019 | 53.94 | 54.48 | 53.74 | 54.45 | 2,838,040 | +0.21(+0.39%) |
Sep 17, 2019 | 54.08 | 54.65 | 53.58 | 54.24 | 2,999,258 | +0.26(+0.49%) |
Sep 16, 2019 | 54.20 | 54.96 | 53.69 | 53.98 | 4,027,579 | +0.96(+1.81%) |
Sep 13, 2019 | 52.78 | 53.37 | 52.75 | 53.02 | 2,525,487 | +0.39(+0.74%) |
Sep 12, 2019 | 52.42 | 53.14 | 52.42 | 52.63 | 2,426,289 | -0.09(-0.18%) |
Sep 11, 2019 | 52.41 | 52.80 | 52.11 | 52.72 | 2,497,218 | +0.38(+0.73%) |
Sep 10, 2019 | 52.43 | 52.95 | 51.98 | 52.33 | 2,890,601 | -0.11(-0.20%) |
Sep 09, 2019 | 51.39 | 52.65 | 51.29 | 52.44 | 3,305,918 | +1.31(+2.56%) |
Sep 06, 2019 | 50.33 | 51.16 | 49.94 | 51.13 | 2,482,640 | +0.58(+1.14%) |
Sep 05, 2019 | 50.98 | 51.17 | 50.46 | 50.55 | 2,543,337 | -0.01(-0.03%) |
Sep 04, 2019 | 50.74 | 50.86 | 50.45 | 50.57 | 2,207,980 | +0.31(+0.61%) |