Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.62 | 47.92 | 47.47 | 47.72 | 961,158 | -0.16(-0.34%) |
Nov 27, 2019 | 47.00 | 47.91 | 46.95 | 47.88 | 2,293,678 | +0.88(+1.87%) |
Nov 26, 2019 | 48.76 | 48.76 | 46.61 | 47.00 | 6,425,768 | -1.86(-3.80%) |
Nov 25, 2019 | 48.55 | 48.98 | 48.23 | 48.86 | 2,434,703 | +0.57(+1.19%) |
Nov 22, 2019 | 47.98 | 48.54 | 47.91 | 48.29 | 2,377,869 | +0.45(+0.94%) |
Nov 21, 2019 | 48.05 | 48.23 | 47.57 | 47.84 | 2,653,342 | -0.21(-0.43%) |
Nov 20, 2019 | 47.96 | 48.39 | 47.77 | 48.04 | 3,098,171 | -0.23(-0.48%) |
Nov 19, 2019 | 48.76 | 48.88 | 48.25 | 48.28 | 2,464,548 | -0.29(-0.59%) |
Nov 18, 2019 | 48.68 | 49.15 | 48.39 | 48.57 | 3,136,831 | -0.20(-0.41%) |
Nov 15, 2019 | 47.63 | 48.79 | 47.47 | 48.76 | 3,890,303 | +1.29(+2.72%) |
Nov 14, 2019 | 47.56 | 47.98 | 47.33 | 47.47 | 4,973,358 | -0.03(-0.07%) |
Nov 13, 2019 | 46.66 | 47.64 | 46.42 | 47.51 | 3,914,322 | +0.66(+1.41%) |
Nov 12, 2019 | 46.51 | 46.99 | 46.42 | 46.85 | 3,959,206 | +0.30(+0.65%) |
Nov 11, 2019 | 46.13 | 46.58 | 45.80 | 46.54 | 4,088,158 | -0.06(-0.13%) |
Nov 08, 2019 | 45.91 | 46.70 | 45.35 | 46.61 | 3,882,230 | +0.48(+1.03%) |
Nov 07, 2019 | 47.03 | 47.48 | 45.69 | 46.13 | 5,505,308 | +1.53(+3.44%) |
Nov 06, 2019 | 44.65 | 45.05 | 44.23 | 44.59 | 3,508,413 | -0.06(-0.14%) |
Nov 05, 2019 | 45.09 | 45.71 | 44.63 | 44.65 | 3,588,959 | -0.21(-0.46%) |
Nov 04, 2019 | 43.92 | 44.98 | 43.79 | 44.86 | 2,751,536 | +1.13(+2.58%) |
Nov 01, 2019 | 43.14 | 44.13 | 42.89 | 43.74 | 2,347,422 | +0.86(+2.00%) |
Oct 31, 2019 | 43.25 | 43.49 | 42.55 | 42.88 | 4,558,857 | -0.62(-1.42%) |
Oct 30, 2019 | 43.77 | 44.03 | 42.81 | 43.49 | 3,238,068 | -0.93(-2.09%) |
Oct 29, 2019 | 43.48 | 44.66 | 43.20 | 44.42 | 2,668,026 | +0.82(+1.89%) |
Oct 28, 2019 | 43.39 | 43.85 | 43.33 | 43.60 | 1,594,670 | +0.20(+0.46%) |
Oct 25, 2019 | 43.09 | 43.53 | 42.62 | 43.40 | 2,229,785 | +0.31(+0.72%) |
Oct 24, 2019 | 43.50 | 43.57 | 42.61 | 43.09 | 2,389,734 | -0.29(-0.66%) |
Oct 23, 2019 | 43.73 | 43.98 | 43.10 | 43.37 | 2,416,616 | -0.62(-1.42%) |
Oct 22, 2019 | 43.78 | 44.03 | 43.12 | 44.00 | 2,271,108 | +0.29(+0.65%) |
Oct 21, 2019 | 44.33 | 44.64 | 42.62 | 43.71 | 5,440,781 | -0.98(-2.19%) |
Oct 18, 2019 | 44.28 | 44.80 | 44.00 | 44.69 | 4,227,297 | +0.29(+0.64%) |
Oct 17, 2019 | 42.65 | 44.53 | 42.65 | 44.40 | 5,203,550 | +1.86(+4.36%) |
Oct 16, 2019 | 42.58 | 44.21 | 41.88 | 42.55 | 6,853,795 | +1.01(+2.44%) |
Oct 15, 2019 | 40.97 | 41.59 | 40.78 | 41.53 | 2,179,914 | +0.97(+2.39%) |
Oct 14, 2019 | 40.54 | 40.74 | 40.30 | 40.56 | 1,691,729 | -0.12(-0.30%) |
Oct 11, 2019 | 40.51 | 41.23 | 40.51 | 40.68 | 2,357,340 | +0.75(+1.89%) |
Oct 10, 2019 | 39.28 | 40.50 | 39.28 | 39.93 | 2,805,596 | +0.65(+1.66%) |
Oct 09, 2019 | 39.24 | 39.46 | 39.16 | 39.28 | 2,239,822 | +0.29(+0.76%) |
Oct 08, 2019 | 39.25 | 39.43 | 38.74 | 38.98 | 2,273,357 | -0.55(-1.40%) |
Oct 07, 2019 | 39.96 | 39.99 | 39.37 | 39.54 | 2,142,363 | -0.41(-1.02%) |
Oct 04, 2019 | 39.78 | 40.04 | 39.31 | 39.95 | 2,153,091 | +0.23(+0.57%) |
Oct 03, 2019 | 39.53 | 39.80 | 38.85 | 39.72 | 2,902,589 | +0.04(+0.11%) |
Oct 02, 2019 | 40.66 | 40.81 | 39.59 | 39.68 | 3,752,271 | -1.32(-3.21%) |
Oct 01, 2019 | 41.19 | 41.96 | 40.80 | 41.00 | 2,880,629 | +0.08(+0.19%) |
Sep 30, 2019 | 40.83 | 41.12 | 40.72 | 40.92 | 2,838,496 | +0.09(+0.21%) |
Sep 27, 2019 | 40.81 | 40.94 | 40.25 | 40.83 | 3,680,722 | +0.23(+0.57%) |
Sep 26, 2019 | 40.91 | 41.35 | 39.92 | 40.60 | 2,351,242 | -0.32(-0.78%) |
Sep 25, 2019 | 40.31 | 41.09 | 40.07 | 40.92 | 2,983,538 | +0.52(+1.30%) |
Sep 24, 2019 | 40.61 | 41.01 | 40.13 | 40.39 | 2,850,360 | -0.09(-0.23%) |
Sep 23, 2019 | 40.94 | 41.10 | 39.96 | 40.49 | 2,750,759 | -0.62(-1.50%) |
Sep 20, 2019 | 41.40 | 42.13 | 40.87 | 41.10 | 6,747,098 | -0.11(-0.27%) |
Sep 19, 2019 | 41.24 | 41.46 | 40.97 | 41.22 | 2,340,934 | +0.12(+0.29%) |
Sep 18, 2019 | 41.34 | 41.37 | 40.86 | 41.10 | 2,870,481 | -0.33(-0.79%) |
Sep 17, 2019 | 42.10 | 42.14 | 41.39 | 41.42 | 2,594,560 | -0.56(-1.33%) |
Sep 16, 2019 | 40.77 | 42.04 | 40.64 | 41.98 | 2,317,947 | +0.59(+1.43%) |
Sep 13, 2019 | 41.77 | 42.11 | 41.05 | 41.39 | 2,419,756 | -0.22(-0.54%) |
Sep 12, 2019 | 42.06 | 42.22 | 41.12 | 41.61 | 2,896,867 | -0.34(-0.82%) |
Sep 11, 2019 | 41.23 | 41.99 | 40.70 | 41.95 | 3,506,714 | +0.80(+1.94%) |
Sep 10, 2019 | 40.04 | 41.22 | 39.79 | 41.16 | 4,620,721 | +0.97(+2.41%) |
Sep 09, 2019 | 38.90 | 40.25 | 38.90 | 40.19 | 3,952,618 | +1.19(+3.06%) |
Sep 06, 2019 | 38.20 | 39.10 | 38.14 | 38.99 | 2,223,207 | +0.90(+2.37%) |
Sep 05, 2019 | 38.44 | 38.89 | 38.02 | 38.09 | 3,575,756 | +0.03(+0.07%) |
Sep 04, 2019 | 37.63 | 38.10 | 37.36 | 38.07 | 3,039,119 | +0.90(+2.42%) |