Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.24 | 49.37 | 48.92 | 49.00 | 13,123,343 | -0.57(-1.15%) |
Nov 27, 2019 | 49.00 | 49.78 | 48.96 | 49.56 | 30,111,996 | +0.69(+1.41%) |
Nov 26, 2019 | 48.47 | 48.96 | 48.26 | 48.87 | 25,313,768 | +0.54(+1.12%) |
Nov 25, 2019 | 48.98 | 49.13 | 48.13 | 48.33 | 27,001,720 | -0.24(-0.50%) |
Nov 22, 2019 | 48.75 | 49.15 | 48.12 | 48.57 | 25,004,348 | -0.34(-0.70%) |
Nov 21, 2019 | 49.17 | 49.44 | 48.58 | 48.92 | 26,651,760 | +0.38(+0.78%) |
Nov 20, 2019 | 48.32 | 48.62 | 47.58 | 48.54 | 215,480,384 | -0.06(-0.12%) |
Nov 19, 2019 | 49.77 | 49.78 | 48.41 | 48.60 | 45,611,824 | -1.01(-2.03%) |
Nov 18, 2019 | 50.07 | 50.36 | 49.30 | 49.61 | 33,129,074 | -0.81(-1.60%) |
Nov 15, 2019 | 50.37 | 50.59 | 50.25 | 50.42 | 11,302,835 | +0.07(+0.14%) |
Nov 14, 2019 | 50.43 | 50.64 | 49.84 | 50.35 | 12,704,507 | -0.24(-0.48%) |
Nov 13, 2019 | 50.11 | 50.91 | 49.82 | 50.59 | 15,567,680 | +0.34(+0.69%) |
Nov 12, 2019 | 50.12 | 50.77 | 50.01 | 50.24 | 11,273,575 | +0.21(+0.41%) |
Nov 11, 2019 | 49.80 | 50.17 | 49.43 | 50.04 | 10,571,669 | +0.11(+0.22%) |
Nov 08, 2019 | 49.57 | 49.95 | 49.30 | 49.92 | 13,462,922 | +0.38(+0.76%) |
Nov 07, 2019 | 49.07 | 49.58 | 48.96 | 49.55 | 13,821,095 | +0.53(+1.09%) |
Nov 06, 2019 | 48.71 | 49.17 | 48.31 | 49.01 | 15,660,332 | +0.49(+1.01%) |
Nov 05, 2019 | 48.78 | 48.94 | 48.16 | 48.52 | 12,206,375 | -0.22(-0.44%) |
Nov 04, 2019 | 49.13 | 49.25 | 48.64 | 48.74 | 15,060,801 | -0.45(-0.91%) |
Nov 01, 2019 | 49.90 | 50.30 | 49.12 | 49.18 | 19,898,560 | -0.18(-0.37%) |
Oct 31, 2019 | 48.58 | 50.10 | 48.45 | 49.37 | 29,102,184 | +0.43(+0.88%) |
Oct 30, 2019 | 48.39 | 48.98 | 48.05 | 48.94 | 16,448,984 | +0.95(+1.97%) |
Oct 29, 2019 | 47.86 | 48.29 | 47.61 | 47.99 | 10,597,297 | +0.15(+0.32%) |
Oct 28, 2019 | 47.21 | 48.13 | 47.08 | 47.83 | 16,190,096 | +0.52(+1.11%) |
Oct 25, 2019 | 46.90 | 47.54 | 46.81 | 47.31 | 14,356,035 | +0.59(+1.25%) |
Oct 24, 2019 | 47.20 | 47.30 | 46.35 | 46.72 | 17,016,786 | -0.40(-0.86%) |
Oct 23, 2019 | 46.82 | 47.17 | 46.35 | 47.13 | 15,299,911 | +0.30(+0.64%) |
Oct 22, 2019 | 48.18 | 49.37 | 46.78 | 46.83 | 31,373,338 | +1.05(+2.29%) |
Oct 21, 2019 | 45.73 | 45.92 | 45.23 | 45.78 | 15,311,277 | +0.15(+0.32%) |
Oct 18, 2019 | 45.13 | 45.75 | 45.07 | 45.63 | 12,621,178 | +0.52(+1.16%) |
Oct 17, 2019 | 44.83 | 45.39 | 44.67 | 45.11 | 10,387,117 | +0.78(+1.77%) |
Oct 16, 2019 | 44.70 | 44.80 | 44.13 | 44.32 | 10,205,809 | -0.28(-0.62%) |
Oct 15, 2019 | 44.43 | 44.87 | 44.29 | 44.60 | 8,648,666 | +0.23(+0.52%) |
Oct 14, 2019 | 44.32 | 44.46 | 44.13 | 44.37 | 6,647,896 | -0.04(-0.10%) |
Oct 11, 2019 | 44.18 | 44.73 | 44.07 | 44.41 | 13,140,659 | +0.71(+1.63%) |
Oct 10, 2019 | 43.68 | 43.88 | 43.37 | 43.69 | 13,108,798 | -0.04(-0.10%) |
Oct 09, 2019 | 43.56 | 43.96 | 43.30 | 43.74 | 9,097,314 | +0.40(+0.93%) |
Oct 08, 2019 | 43.52 | 44.05 | 42.99 | 43.33 | 13,164,477 | -0.45(-1.02%) |
Oct 07, 2019 | 43.58 | 44.31 | 43.51 | 43.78 | 11,017,538 | +0.11(+0.26%) |
Oct 04, 2019 | 42.71 | 43.73 | 42.61 | 43.67 | 11,728,531 | +1.03(+2.42%) |
Oct 03, 2019 | 42.03 | 42.64 | 41.78 | 42.64 | 10,813,674 | +0.65(+1.54%) |
Oct 02, 2019 | 42.92 | 42.98 | 41.56 | 41.99 | 14,906,205 | -1.23(-2.84%) |
Oct 01, 2019 | 43.60 | 43.89 | 42.96 | 43.22 | 11,648,160 | -0.05(-0.12%) |
Sep 30, 2019 | 43.11 | 43.89 | 42.94 | 43.27 | 18,716,338 | +0.42(+0.98%) |
Sep 27, 2019 | 42.67 | 43.15 | 42.65 | 42.85 | 13,437,751 | +0.21(+0.50%) |
Sep 26, 2019 | 42.67 | 42.81 | 42.14 | 42.64 | 9,616,660 | +0.11(+0.26%) |
Sep 25, 2019 | 42.67 | 42.86 | 42.40 | 42.53 | 8,300,197 | -0.15(-0.34%) |
Sep 24, 2019 | 43.34 | 43.44 | 42.46 | 42.67 | 11,194,873 | -0.44(-1.01%) |
Sep 23, 2019 | 43.27 | 43.57 | 43.07 | 43.11 | 11,188,192 | -0.04(-0.10%) |
Sep 20, 2019 | 42.73 | 43.39 | 42.66 | 43.15 | 15,918,810 | +0.43(+1.00%) |
Sep 19, 2019 | 42.57 | 43.12 | 42.38 | 42.73 | 9,463,480 | +0.18(+0.42%) |
Sep 18, 2019 | 42.44 | 42.65 | 42.17 | 42.55 | 9,816,218 | +0.10(+0.24%) |
Sep 17, 2019 | 42.23 | 42.75 | 42.11 | 42.44 | 11,806,561 | +0.23(+0.55%) |
Sep 16, 2019 | 42.23 | 42.44 | 41.99 | 42.21 | 7,596,060 | +0.03(+0.08%) |
Sep 13, 2019 | 42.62 | 42.96 | 42.06 | 42.18 | 8,605,833 | -0.15(-0.36%) |
Sep 12, 2019 | 42.20 | 42.71 | 41.99 | 42.33 | 10,601,774 | +0.32(+0.75%) |
Sep 11, 2019 | 41.61 | 42.28 | 41.48 | 42.02 | 9,554,160 | +0.58(+1.40%) |
Sep 10, 2019 | 40.75 | 41.61 | 40.55 | 41.44 | 11,492,929 | +0.40(+0.98%) |
Sep 09, 2019 | 41.30 | 41.34 | 40.52 | 41.04 | 8,755,148 | -0.15(-0.37%) |
Sep 06, 2019 | 41.32 | 41.64 | 41.10 | 41.19 | 9,658,680 | -0.20(-0.49%) |
Sep 05, 2019 | 41.21 | 41.45 | 40.89 | 41.39 | 8,579,507 | +0.33(+0.81%) |
Sep 04, 2019 | 41.33 | 41.33 | 40.56 | 41.06 | 9,540,862 | +0.07(+0.17%) |