Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.83 | 51.96 | 51.51 | 51.74 | 10,637,073 | -0.41(-0.79%) |
Nov 27, 2019 | 52.17 | 52.22 | 51.61 | 52.15 | 20,402,748 | -0.33(-0.63%) |
Nov 26, 2019 | 52.54 | 52.70 | 52.10 | 52.48 | 25,062,162 | +0.06(+0.12%) |
Nov 25, 2019 | 51.70 | 52.45 | 51.70 | 52.42 | 16,842,016 | +1.07(+2.08%) |
Nov 22, 2019 | 52.00 | 52.28 | 51.24 | 51.35 | 17,603,100 | -0.54(-1.05%) |
Nov 21, 2019 | 51.24 | 51.96 | 51.17 | 51.89 | 18,103,812 | +0.29(+0.55%) |
Nov 20, 2019 | 51.93 | 52.02 | 51.14 | 51.61 | 20,803,710 | -0.40(-0.77%) |
Nov 19, 2019 | 52.12 | 52.28 | 51.47 | 52.01 | 19,142,056 | +0.09(+0.17%) |
Nov 18, 2019 | 51.43 | 52.12 | 51.31 | 51.92 | 18,060,146 | +0.26(+0.50%) |
Nov 15, 2019 | 51.85 | 52.32 | 51.36 | 51.66 | 18,077,448 | +0.13(+0.26%) |
Nov 14, 2019 | 51.35 | 51.73 | 51.31 | 51.53 | 13,596,575 | -0.07(-0.14%) |
Nov 13, 2019 | 51.58 | 51.67 | 51.12 | 51.60 | 17,274,168 | -0.28(-0.53%) |
Nov 12, 2019 | 52.05 | 52.41 | 51.72 | 51.88 | 13,409,827 | -0.13(-0.26%) |
Nov 11, 2019 | 51.67 | 52.14 | 51.61 | 52.01 | 12,597,930 | +0.07(+0.14%) |
Nov 08, 2019 | 51.56 | 51.96 | 51.08 | 51.94 | 13,339,900 | +0.20(+0.38%) |
Nov 07, 2019 | 51.70 | 52.19 | 51.56 | 51.74 | 19,029,316 | +0.40(+0.78%) |
Nov 06, 2019 | 51.24 | 51.44 | 50.79 | 51.34 | 19,875,138 | +0.33(+0.64%) |
Nov 05, 2019 | 50.94 | 51.72 | 50.71 | 51.02 | 23,529,762 | -0.05(-0.10%) |
Nov 04, 2019 | 50.47 | 51.24 | 50.39 | 51.07 | 21,505,938 | +0.98(+1.95%) |
Nov 01, 2019 | 49.59 | 50.21 | 49.30 | 50.09 | 20,253,208 | -0.02(-0.04%) |
Oct 31, 2019 | 49.93 | 50.17 | 49.30 | 50.11 | 21,707,654 | -0.06(-0.12%) |
Oct 30, 2019 | 49.92 | 50.20 | 49.30 | 50.17 | 17,198,760 | +0.23(+0.46%) |
Oct 29, 2019 | 49.97 | 50.74 | 49.85 | 49.94 | 20,480,478 | -0.37(-0.74%) |
Oct 28, 2019 | 49.98 | 50.36 | 49.69 | 50.31 | 36,444,300 | +0.27(+0.53%) |
Oct 25, 2019 | 48.04 | 50.18 | 47.80 | 50.05 | 67,423,752 | +3.75(+8.10%) |
Oct 24, 2019 | 46.17 | 46.48 | 45.59 | 46.30 | 28,822,192 | +0.45(+0.99%) |
Oct 23, 2019 | 45.54 | 46.06 | 45.39 | 45.85 | 18,001,298 | -0.26(-0.56%) |
Oct 22, 2019 | 46.01 | 46.38 | 46.00 | 46.10 | 15,051,680 | -0.11(-0.23%) |
Oct 21, 2019 | 45.67 | 46.25 | 45.51 | 46.21 | 14,800,603 | +0.68(+1.50%) |
Oct 18, 2019 | 45.94 | 45.94 | 45.23 | 45.53 | 19,149,588 | -0.44(-0.96%) |
Oct 17, 2019 | 46.65 | 46.84 | 45.55 | 45.97 | 19,085,244 | -0.51(-1.11%) |
Oct 16, 2019 | 46.41 | 46.59 | 46.20 | 46.49 | 17,116,152 | -0.19(-0.40%) |
Oct 15, 2019 | 46.03 | 47.04 | 45.94 | 46.67 | 21,399,322 | +0.90(+1.96%) |
Oct 14, 2019 | 46.01 | 46.05 | 45.60 | 45.78 | 18,506,678 | -0.40(-0.86%) |
Oct 11, 2019 | 46.10 | 46.80 | 45.94 | 46.17 | 27,262,874 | +0.87(+1.92%) |
Oct 10, 2019 | 44.69 | 45.90 | 44.68 | 45.31 | 16,480,263 | +0.56(+1.25%) |
Oct 09, 2019 | 44.74 | 45.02 | 44.46 | 44.75 | 13,742,601 | +0.67(+1.53%) |
Oct 08, 2019 | 44.46 | 44.75 | 43.98 | 44.07 | 20,174,836 | -0.80(-1.78%) |
Oct 07, 2019 | 44.94 | 45.41 | 44.82 | 44.87 | 14,346,959 | -0.27(-0.59%) |
Oct 04, 2019 | 44.63 | 45.18 | 44.35 | 45.14 | 14,381,002 | +0.79(+1.78%) |
Oct 03, 2019 | 43.88 | 44.38 | 43.02 | 44.35 | 19,442,768 | +0.57(+1.30%) |
Oct 02, 2019 | 44.60 | 44.65 | 43.42 | 43.78 | 24,181,108 | -1.21(-2.70%) |
Oct 01, 2019 | 46.07 | 46.31 | 44.70 | 45.00 | 20,855,390 | -0.82(-1.78%) |
Sep 30, 2019 | 45.16 | 45.74 | 45.16 | 45.81 | 15,858,842 | +0.80(+1.77%) |
Sep 27, 2019 | 44.88 | 45.40 | 44.62 | 45.01 | 16,748,205 | -0.12(-0.27%) |
Sep 26, 2019 | 45.19 | 45.34 | 44.62 | 45.14 | 12,952,474 | +0.00(+0.00%) |
Sep 25, 2019 | 44.10 | 45.40 | 43.81 | 45.14 | 22,696,880 | +0.98(+2.21%) |
Sep 24, 2019 | 45.30 | 45.37 | 44.00 | 44.16 | 32,119,018 | -0.96(-2.12%) |
Sep 23, 2019 | 45.06 | 45.40 | 44.67 | 45.12 | 24,331,776 | +0.16(+0.35%) |
Sep 20, 2019 | 45.74 | 45.99 | 44.82 | 44.96 | 43,581,160 | -0.75(-1.65%) |
Sep 19, 2019 | 45.83 | 46.09 | 45.65 | 45.71 | 13,367,573 | -0.15(-0.33%) |
Sep 18, 2019 | 46.21 | 46.21 | 45.35 | 45.86 | 16,954,154 | -0.19(-0.40%) |
Sep 17, 2019 | 46.14 | 46.22 | 45.52 | 46.05 | 22,434,530 | -0.22(-0.48%) |
Sep 16, 2019 | 46.01 | 46.34 | 45.83 | 46.27 | 15,063,904 | -0.30(-0.65%) |
Sep 13, 2019 | 46.77 | 46.98 | 46.30 | 46.57 | 20,317,960 | -0.42(-0.89%) |
Sep 12, 2019 | 46.98 | 47.27 | 46.15 | 46.99 | 26,294,140 | +0.20(+0.42%) |
Sep 11, 2019 | 45.74 | 46.80 | 45.55 | 46.80 | 21,373,686 | +0.86(+1.87%) |
Sep 10, 2019 | 45.50 | 45.95 | 45.06 | 45.94 | 20,903,462 | +0.27(+0.60%) |
Sep 09, 2019 | 45.26 | 46.12 | 45.23 | 45.66 | 23,405,860 | +0.52(+1.16%) |
Sep 06, 2019 | 44.54 | 45.20 | 44.38 | 45.14 | 19,254,276 | +0.73(+1.64%) |
Sep 05, 2019 | 44.25 | 45.36 | 44.21 | 44.41 | 33,866,500 | +1.13(+2.62%) |
Sep 04, 2019 | 42.16 | 43.39 | 42.14 | 43.28 | 26,476,608 | +1.63(+3.92%) |