Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.02 | 47.04 | 46.60 | 46.76 | 8,248,620 | -0.13(-0.28%) |
Nov 27, 2019 | 46.87 | 47.02 | 46.58 | 46.89 | 11,041,958 | +0.07(+0.15%) |
Nov 26, 2019 | 46.33 | 46.88 | 46.25 | 46.82 | 15,226,153 | +0.56(+1.22%) |
Nov 25, 2019 | 46.30 | 46.40 | 45.86 | 46.25 | 12,615,020 | +0.17(+0.36%) |
Nov 22, 2019 | 46.03 | 46.22 | 45.84 | 46.09 | 10,486,086 | +0.06(+0.13%) |
Nov 21, 2019 | 46.16 | 46.36 | 45.87 | 46.03 | 9,039,487 | -0.23(-0.49%) |
Nov 20, 2019 | 46.15 | 46.41 | 46.07 | 46.25 | 13,773,460 | +0.12(+0.26%) |
Nov 19, 2019 | 46.19 | 46.33 | 45.95 | 46.13 | 14,589,516 | +0.04(+0.09%) |
Nov 18, 2019 | 45.78 | 46.44 | 45.77 | 46.09 | 15,858,083 | +0.31(+0.68%) |
Nov 15, 2019 | 45.75 | 45.78 | 45.52 | 45.77 | 10,335,583 | +0.03(+0.08%) |
Nov 14, 2019 | 45.65 | 45.77 | 45.50 | 45.74 | 9,964,876 | +0.19(+0.42%) |
Nov 13, 2019 | 45.35 | 45.58 | 45.16 | 45.55 | 14,426,467 | +0.61(+1.35%) |
Nov 12, 2019 | 45.11 | 45.11 | 44.83 | 44.94 | 14,563,454 | -0.11(-0.25%) |
Nov 11, 2019 | 45.48 | 45.51 | 45.00 | 45.05 | 9,433,282 | -0.32(-0.71%) |
Nov 08, 2019 | 45.59 | 45.71 | 45.27 | 45.37 | 8,217,723 | -0.07(-0.15%) |
Nov 07, 2019 | 45.96 | 46.06 | 45.16 | 45.44 | 13,491,799 | -0.44(-0.97%) |
Nov 06, 2019 | 45.65 | 45.89 | 45.55 | 45.89 | 15,290,080 | +0.33(+0.73%) |
Nov 05, 2019 | 45.97 | 45.97 | 45.30 | 45.56 | 22,188,442 | -0.63(-1.37%) |
Nov 04, 2019 | 46.90 | 46.93 | 46.04 | 46.19 | 20,122,192 | -0.65(-1.39%) |
Nov 01, 2019 | 47.48 | 47.57 | 46.80 | 46.84 | 11,379,209 | -0.46(-0.97%) |
Oct 31, 2019 | 46.90 | 47.34 | 46.80 | 47.30 | 16,088,140 | +0.43(+0.91%) |
Oct 30, 2019 | 46.51 | 46.97 | 46.20 | 46.88 | 9,919,485 | +0.46(+0.99%) |
Oct 29, 2019 | 46.40 | 46.64 | 46.29 | 46.42 | 9,204,744 | -0.14(-0.30%) |
Oct 28, 2019 | 46.70 | 46.89 | 46.38 | 46.56 | 10,201,584 | -0.16(-0.33%) |
Oct 25, 2019 | 47.41 | 47.42 | 46.64 | 46.71 | 11,255,976 | -0.75(-1.57%) |
Oct 24, 2019 | 47.43 | 47.64 | 47.36 | 47.46 | 12,736,884 | -0.03(-0.05%) |
Oct 23, 2019 | 46.98 | 47.50 | 46.94 | 47.49 | 9,950,738 | +0.69(+1.47%) |
Oct 22, 2019 | 47.13 | 47.30 | 46.70 | 46.80 | 11,067,712 | -0.33(-0.70%) |
Oct 21, 2019 | 47.32 | 47.42 | 46.65 | 47.13 | 14,818,665 | -0.48(-1.00%) |
Oct 18, 2019 | 47.92 | 48.14 | 47.32 | 47.61 | 20,852,390 | +0.86(+1.84%) |
Oct 17, 2019 | 46.66 | 47.03 | 46.57 | 46.75 | 15,321,922 | +0.26(+0.56%) |
Oct 16, 2019 | 46.46 | 46.56 | 46.17 | 46.49 | 12,283,947 | -0.02(-0.04%) |
Oct 15, 2019 | 46.44 | 46.65 | 46.30 | 46.50 | 11,017,825 | +0.18(+0.39%) |
Oct 14, 2019 | 46.49 | 46.65 | 46.25 | 46.32 | 8,472,436 | +0.00(+0.00%) |
Oct 11, 2019 | 46.63 | 46.67 | 46.23 | 46.32 | 10,854,749 | -0.31(-0.67%) |
Oct 10, 2019 | 46.54 | 46.83 | 46.37 | 46.64 | 10,418,193 | -0.15(-0.32%) |
Oct 09, 2019 | 46.98 | 46.98 | 46.52 | 46.78 | 8,247,752 | +0.22(+0.47%) |
Oct 08, 2019 | 46.83 | 46.99 | 46.45 | 46.57 | 15,600,593 | -0.25(-0.54%) |
Oct 07, 2019 | 47.22 | 47.24 | 46.73 | 46.82 | 7,022,841 | -0.58(-1.23%) |
Oct 04, 2019 | 46.93 | 47.40 | 46.84 | 47.40 | 11,421,898 | +0.61(+1.30%) |
Oct 03, 2019 | 46.50 | 46.91 | 45.91 | 46.79 | 16,346,442 | +0.66(+1.43%) |
Oct 02, 2019 | 47.11 | 47.31 | 45.97 | 46.13 | 17,699,642 | -1.36(-2.87%) |
Oct 01, 2019 | 47.39 | 47.61 | 46.94 | 47.50 | 16,857,778 | +0.18(+0.39%) |
Sep 30, 2019 | 47.23 | 47.52 | 47.06 | 47.31 | 11,302,492 | +0.11(+0.24%) |
Sep 27, 2019 | 47.42 | 47.48 | 46.93 | 47.20 | 9,137,311 | -0.07(-0.15%) |
Sep 26, 2019 | 47.34 | 47.43 | 47.04 | 47.27 | 12,947,714 | +0.19(+0.41%) |
Sep 25, 2019 | 47.31 | 47.35 | 46.93 | 47.08 | 11,839,502 | -0.11(-0.24%) |
Sep 24, 2019 | 47.15 | 47.46 | 46.97 | 47.19 | 11,893,504 | +0.14(+0.30%) |
Sep 23, 2019 | 46.85 | 47.24 | 46.83 | 47.05 | 7,867,532 | +0.20(+0.43%) |
Sep 20, 2019 | 47.53 | 47.53 | 46.84 | 46.85 | 22,264,104 | -0.53(-1.12%) |
Sep 19, 2019 | 47.13 | 47.45 | 47.04 | 47.38 | 9,306,748 | +0.25(+0.53%) |
Sep 18, 2019 | 47.10 | 47.17 | 46.77 | 47.13 | 11,260,717 | -0.01(-0.02%) |
Sep 17, 2019 | 47.02 | 47.54 | 46.90 | 47.14 | 13,120,623 | +0.24(+0.52%) |
Sep 16, 2019 | 47.02 | 47.23 | 46.61 | 46.90 | 12,854,870 | -0.26(-0.55%) |
Sep 13, 2019 | 47.35 | 47.62 | 46.99 | 47.16 | 13,216,313 | -0.39(-0.82%) |
Sep 12, 2019 | 47.54 | 47.72 | 47.44 | 47.55 | 14,321,562 | +0.29(+0.62%) |
Sep 11, 2019 | 46.84 | 47.28 | 46.56 | 47.25 | 11,288,959 | +0.32(+0.68%) |
Sep 10, 2019 | 46.79 | 46.97 | 46.46 | 46.94 | 13,953,128 | -0.10(-0.22%) |
Sep 09, 2019 | 47.48 | 47.52 | 46.90 | 47.04 | 12,534,346 | -0.61(-1.29%) |
Sep 06, 2019 | 47.83 | 47.83 | 47.25 | 47.65 | 10,539,804 | +0.09(+0.20%) |
Sep 05, 2019 | 48.10 | 48.12 | 47.48 | 47.56 | 15,852,465 | -0.56(-1.17%) |
Sep 04, 2019 | 47.75 | 48.25 | 47.71 | 48.12 | 12,440,998 | +0.41(+0.85%) |