Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.83 | 49.04 | 48.64 | 48.79 | 647,132 | +0.17(+0.34%) |
Nov 27, 2019 | 48.34 | 48.64 | 48.23 | 48.62 | 777,995 | +0.47(+0.97%) |
Nov 26, 2019 | 47.73 | 48.18 | 47.73 | 48.15 | 952,912 | +0.41(+0.87%) |
Nov 25, 2019 | 47.48 | 47.79 | 47.39 | 47.74 | 1,255,038 | +0.36(+0.75%) |
Nov 22, 2019 | 47.35 | 47.44 | 47.18 | 47.38 | 694,670 | +0.04(+0.09%) |
Nov 21, 2019 | 47.47 | 47.56 | 47.19 | 47.34 | 1,391,190 | -0.22(-0.45%) |
Nov 20, 2019 | 47.38 | 47.56 | 47.24 | 47.55 | 1,688,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.73 | 47.92 | 47.22 | 47.49 | 1,926,154 | -0.20(-0.42%) |
Nov 18, 2019 | 47.64 | 47.83 | 47.40 | 47.69 | 1,400,514 | +0.04(+0.09%) |
Nov 15, 2019 | 47.75 | 48.12 | 47.37 | 47.65 | 2,029,065 | -0.26(-0.54%) |
Nov 14, 2019 | 47.72 | 48.22 | 46.88 | 47.91 | 1,655,461 | +0.41(+0.86%) |
Nov 13, 2019 | 47.13 | 47.58 | 47.07 | 47.50 | 1,837,878 | +0.26(+0.54%) |
Nov 12, 2019 | 47.30 | 47.42 | 47.15 | 47.25 | 1,183,343 | -0.06(-0.12%) |
Nov 11, 2019 | 46.69 | 47.36 | 46.69 | 47.30 | 1,048,609 | +0.51(+1.10%) |
Nov 08, 2019 | 46.94 | 47.00 | 46.68 | 46.79 | 1,100,628 | -0.15(-0.32%) |
Nov 07, 2019 | 46.84 | 47.19 | 46.81 | 46.94 | 1,336,008 | +0.26(+0.55%) |
Nov 06, 2019 | 46.39 | 46.68 | 46.19 | 46.68 | 1,394,273 | +0.25(+0.54%) |
Nov 05, 2019 | 46.81 | 46.91 | 46.35 | 46.43 | 1,610,779 | -0.24(-0.52%) |
Nov 04, 2019 | 46.78 | 46.85 | 46.31 | 46.67 | 1,874,205 | +0.23(+0.50%) |
Nov 01, 2019 | 46.06 | 46.46 | 46.03 | 46.44 | 1,289,087 | +0.59(+1.29%) |
Oct 31, 2019 | 46.19 | 46.19 | 45.64 | 45.85 | 2,034,394 | -0.34(-0.74%) |
Oct 30, 2019 | 45.56 | 46.20 | 45.18 | 46.19 | 1,623,232 | +0.64(+1.40%) |
Oct 29, 2019 | 45.37 | 45.69 | 45.29 | 45.55 | 1,214,965 | +0.07(+0.15%) |
Oct 28, 2019 | 44.81 | 45.52 | 44.76 | 45.49 | 1,214,552 | +0.77(+1.73%) |
Oct 25, 2019 | 44.71 | 44.83 | 44.46 | 44.71 | 1,780,357 | -0.13(-0.30%) |
Oct 24, 2019 | 44.76 | 45.16 | 44.66 | 44.85 | 1,365,219 | +0.13(+0.30%) |
Oct 23, 2019 | 44.52 | 44.81 | 44.46 | 44.71 | 1,516,920 | +0.18(+0.41%) |
Oct 22, 2019 | 44.77 | 44.99 | 44.52 | 44.53 | 1,824,892 | -0.06(-0.13%) |
Oct 21, 2019 | 44.36 | 44.63 | 44.22 | 44.59 | 860,878 | +0.30(+0.67%) |
Oct 18, 2019 | 44.40 | 44.52 | 44.18 | 44.29 | 1,010,978 | -0.02(-0.04%) |
Oct 17, 2019 | 44.48 | 44.61 | 44.27 | 44.31 | 1,365,509 | +0.00(+0.00%) |
Oct 16, 2019 | 44.11 | 44.33 | 43.83 | 44.31 | 2,065,381 | +0.37(+0.83%) |
Oct 15, 2019 | 43.64 | 44.17 | 43.64 | 43.94 | 1,634,327 | +0.41(+0.95%) |
Oct 14, 2019 | 43.67 | 43.91 | 43.44 | 43.53 | 713,813 | -0.14(-0.32%) |
Oct 11, 2019 | 43.98 | 44.17 | 43.64 | 43.67 | 1,906,278 | +0.27(+0.63%) |
Oct 10, 2019 | 42.89 | 43.43 | 42.86 | 43.39 | 2,796,356 | +0.51(+1.18%) |
Oct 09, 2019 | 42.63 | 43.05 | 42.48 | 42.89 | 3,744,841 | +0.53(+1.25%) |
Oct 08, 2019 | 42.31 | 42.64 | 42.22 | 42.36 | 1,894,894 | -0.09(-0.21%) |
Oct 07, 2019 | 42.52 | 42.61 | 42.24 | 42.45 | 2,372,392 | -0.16(-0.37%) |
Oct 04, 2019 | 42.35 | 42.74 | 42.31 | 42.61 | 2,852,669 | +0.41(+0.98%) |
Oct 03, 2019 | 42.24 | 42.52 | 41.54 | 42.19 | 4,417,463 | -0.19(-0.45%) |
Oct 02, 2019 | 42.92 | 43.05 | 41.77 | 42.38 | 6,636,589 | -0.76(-1.75%) |
Oct 01, 2019 | 43.98 | 44.08 | 43.10 | 43.14 | 4,921,063 | -0.92(-2.09%) |
Sep 30, 2019 | 44.13 | 44.23 | 43.54 | 44.06 | 6,950,978 | -0.71(-1.59%) |
Sep 27, 2019 | 44.98 | 45.20 | 44.54 | 44.77 | 3,219,103 | -0.03(-0.07%) |
Sep 26, 2019 | 44.19 | 44.97 | 44.17 | 44.81 | 3,209,252 | +0.77(+1.75%) |
Sep 25, 2019 | 43.60 | 44.17 | 43.60 | 44.03 | 3,110,728 | +0.39(+0.89%) |
Sep 24, 2019 | 44.00 | 44.42 | 43.55 | 43.64 | 2,687,333 | -0.46(-1.05%) |
Sep 23, 2019 | 44.62 | 44.66 | 44.06 | 44.11 | 3,034,867 | -0.62(-1.39%) |
Sep 20, 2019 | 45.10 | 45.13 | 44.50 | 44.73 | 1,799,276 | -0.22(-0.48%) |
Sep 19, 2019 | 44.45 | 45.15 | 44.45 | 44.95 | 1,874,489 | +0.48(+1.08%) |
Sep 18, 2019 | 44.65 | 44.65 | 44.11 | 44.47 | 2,253,307 | -0.05(-0.11%) |
Sep 17, 2019 | 43.98 | 44.54 | 43.87 | 44.52 | 1,225,900 | +0.71(+1.61%) |
Sep 16, 2019 | 44.42 | 44.51 | 43.73 | 43.81 | 1,331,464 | -0.70(-1.57%) |
Sep 13, 2019 | 44.52 | 44.91 | 44.31 | 44.51 | 1,344,878 | +0.02(+0.04%) |
Sep 12, 2019 | 43.98 | 44.69 | 43.85 | 44.49 | 2,174,411 | +0.66(+1.50%) |
Sep 11, 2019 | 43.66 | 43.87 | 43.44 | 43.83 | 2,658,947 | +0.32(+0.74%) |
Sep 10, 2019 | 44.01 | 44.01 | 43.11 | 43.51 | 2,537,125 | -0.51(-1.17%) |
Sep 09, 2019 | 44.47 | 44.52 | 43.82 | 44.03 | 2,143,190 | -0.36(-0.80%) |
Sep 06, 2019 | 44.21 | 44.48 | 44.12 | 44.38 | 2,753,017 | +0.32(+0.72%) |
Sep 05, 2019 | 43.77 | 44.32 | 43.67 | 44.07 | 1,565,953 | +0.54(+1.24%) |
Sep 04, 2019 | 43.18 | 43.60 | 43.16 | 43.53 | 1,920,294 | +0.64(+1.49%) |