Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.34 | 48.43 | 48.10 | 48.36 | 3,723,258 | -0.73(-1.48%) |
Nov 27, 2019 | 49.22 | 49.25 | 48.77 | 49.09 | 3,059,116 | +0.24(+0.48%) |
Nov 26, 2019 | 48.74 | 49.00 | 48.62 | 48.85 | 6,227,390 | -0.12(-0.24%) |
Nov 25, 2019 | 48.36 | 49.14 | 48.10 | 48.97 | 5,512,377 | +0.88(+1.84%) |
Nov 22, 2019 | 48.21 | 48.43 | 48.04 | 48.09 | 4,580,056 | -0.17(-0.36%) |
Nov 21, 2019 | 48.74 | 48.74 | 48.23 | 48.26 | 6,626,776 | -0.47(-0.97%) |
Nov 20, 2019 | 48.78 | 48.99 | 48.47 | 48.74 | 5,779,462 | -0.24(-0.48%) |
Nov 19, 2019 | 49.24 | 49.32 | 48.89 | 48.97 | 5,193,624 | +0.31(+0.64%) |
Nov 18, 2019 | 48.64 | 49.15 | 48.64 | 48.66 | 5,242,210 | +0.12(+0.24%) |
Nov 15, 2019 | 48.29 | 48.64 | 48.17 | 48.54 | 6,571,714 | +0.74(+1.54%) |
Nov 14, 2019 | 47.82 | 48.03 | 47.49 | 47.81 | 5,827,530 | -0.36(-0.76%) |
Nov 13, 2019 | 47.90 | 48.23 | 47.51 | 48.17 | 5,892,673 | +0.66(+1.40%) |
Nov 12, 2019 | 48.00 | 48.00 | 47.40 | 47.51 | 9,468,266 | -0.41(-0.86%) |
Nov 11, 2019 | 47.72 | 48.05 | 47.52 | 47.92 | 4,442,034 | -0.21(-0.44%) |
Nov 08, 2019 | 48.76 | 48.76 | 47.85 | 48.13 | 7,202,265 | -0.77(-1.57%) |
Nov 07, 2019 | 49.10 | 49.53 | 48.75 | 48.89 | 8,662,260 | +0.03(+0.06%) |
Nov 06, 2019 | 48.92 | 48.96 | 48.37 | 48.86 | 4,989,406 | +0.08(+0.17%) |
Nov 05, 2019 | 48.85 | 49.16 | 48.73 | 48.78 | 5,803,974 | +0.05(+0.11%) |
Nov 04, 2019 | 48.78 | 49.00 | 48.39 | 48.73 | 8,407,129 | +1.27(+2.67%) |
Nov 01, 2019 | 47.27 | 47.46 | 47.10 | 47.46 | 5,738,408 | +0.43(+0.91%) |
Oct 31, 2019 | 47.27 | 47.31 | 46.78 | 47.03 | 5,643,387 | -0.26(-0.54%) |
Oct 30, 2019 | 47.18 | 47.42 | 46.97 | 47.29 | 5,707,635 | +0.40(+0.85%) |
Oct 29, 2019 | 46.91 | 47.22 | 46.86 | 46.89 | 5,827,877 | +0.15(+0.31%) |
Oct 28, 2019 | 46.82 | 46.89 | 46.50 | 46.74 | 8,480,687 | +0.16(+0.35%) |
Oct 25, 2019 | 46.28 | 46.67 | 46.18 | 46.58 | 6,920,032 | +0.16(+0.35%) |
Oct 24, 2019 | 45.99 | 46.50 | 45.76 | 46.41 | 7,704,772 | +0.71(+1.55%) |
Oct 23, 2019 | 45.64 | 45.91 | 45.47 | 45.70 | 7,826,328 | -0.43(-0.93%) |
Oct 22, 2019 | 45.82 | 46.30 | 45.71 | 46.13 | 11,769,156 | +0.48(+1.06%) |
Oct 21, 2019 | 45.12 | 45.65 | 44.94 | 45.65 | 7,552,051 | +0.76(+1.68%) |
Oct 18, 2019 | 45.23 | 45.63 | 44.75 | 44.89 | 10,065,871 | -0.43(-0.94%) |
Oct 17, 2019 | 46.59 | 46.65 | 44.87 | 45.32 | 13,634,103 | -0.35(-0.76%) |
Oct 16, 2019 | 45.86 | 46.58 | 45.61 | 45.67 | 15,050,198 | -0.24(-0.52%) |
Oct 15, 2019 | 45.73 | 46.13 | 45.65 | 45.90 | 10,572,204 | +0.44(+0.96%) |
Oct 14, 2019 | 45.02 | 45.67 | 44.91 | 45.47 | 8,775,163 | +0.45(+0.99%) |
Oct 11, 2019 | 45.05 | 45.36 | 44.94 | 45.02 | 8,251,610 | +0.45(+1.00%) |
Oct 10, 2019 | 44.55 | 44.99 | 44.17 | 44.57 | 10,509,923 | +0.23(+0.51%) |
Oct 09, 2019 | 43.91 | 44.69 | 43.88 | 44.34 | 12,610,863 | +0.75(+1.71%) |
Oct 08, 2019 | 43.96 | 44.09 | 43.36 | 43.60 | 14,466,613 | -0.08(-0.19%) |
Oct 07, 2019 | 43.48 | 43.86 | 43.21 | 43.68 | 12,525,584 | +0.48(+1.12%) |
Oct 04, 2019 | 42.84 | 43.22 | 42.61 | 43.20 | 6,277,516 | +0.26(+0.62%) |
Oct 03, 2019 | 42.31 | 42.94 | 42.12 | 42.93 | 6,816,932 | +0.64(+1.51%) |
Oct 02, 2019 | 42.55 | 42.76 | 42.20 | 42.30 | 6,359,989 | -0.69(-1.61%) |
Oct 01, 2019 | 42.78 | 43.59 | 42.78 | 42.99 | 12,736,993 | +0.65(+1.53%) |
Sep 30, 2019 | 42.42 | 42.58 | 42.01 | 42.34 | 9,304,783 | +0.88(+2.13%) |
Sep 27, 2019 | 41.90 | 42.34 | 41.17 | 41.46 | 10,549,872 | -0.87(-2.04%) |
Sep 26, 2019 | 41.08 | 42.37 | 41.08 | 42.32 | 17,430,544 | +1.32(+3.22%) |
Sep 25, 2019 | 40.26 | 41.08 | 40.08 | 41.00 | 7,491,389 | +0.81(+2.02%) |
Sep 24, 2019 | 40.45 | 40.58 | 40.14 | 40.19 | 8,813,701 | +0.05(+0.11%) |
Sep 23, 2019 | 40.25 | 40.35 | 39.95 | 40.15 | 5,490,045 | +0.18(+0.46%) |
Sep 20, 2019 | 40.78 | 40.90 | 39.96 | 39.96 | 8,120,758 | -0.94(-2.29%) |
Sep 19, 2019 | 40.81 | 41.19 | 40.77 | 40.90 | 7,271,770 | +0.17(+0.41%) |
Sep 18, 2019 | 40.85 | 40.88 | 40.34 | 40.73 | 4,487,628 | -0.08(-0.20%) |
Sep 17, 2019 | 40.05 | 40.83 | 39.98 | 40.82 | 6,791,406 | +0.48(+1.19%) |
Sep 16, 2019 | 40.27 | 40.46 | 40.24 | 40.34 | 4,109,225 | -0.13(-0.31%) |
Sep 13, 2019 | 40.18 | 40.54 | 39.97 | 40.46 | 6,889,716 | +0.61(+1.52%) |
Sep 12, 2019 | 40.06 | 40.21 | 39.73 | 39.86 | 7,273,277 | -0.14(-0.34%) |
Sep 11, 2019 | 39.71 | 40.04 | 39.65 | 39.99 | 4,440,339 | +0.11(+0.27%) |
Sep 10, 2019 | 39.43 | 39.88 | 39.21 | 39.88 | 5,530,383 | +0.23(+0.57%) |
Sep 09, 2019 | 39.71 | 39.87 | 39.38 | 39.66 | 5,171,453 | +0.13(+0.32%) |
Sep 06, 2019 | 39.79 | 39.82 | 39.51 | 39.53 | 4,782,553 | -0.48(-1.20%) |
Sep 05, 2019 | 39.58 | 40.25 | 39.58 | 40.01 | 8,515,298 | +0.99(+2.53%) |
Sep 04, 2019 | 38.54 | 39.02 | 38.34 | 39.02 | 4,937,641 | +1.29(+3.43%) |