Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.90 | 49.11 | 48.71 | 48.85 | 646,229 | +0.17(+0.34%) |
Nov 27, 2019 | 48.41 | 48.70 | 48.30 | 48.69 | 776,910 | +0.47(+0.97%) |
Nov 26, 2019 | 47.79 | 48.24 | 47.79 | 48.22 | 951,583 | +0.42(+0.87%) |
Nov 25, 2019 | 47.54 | 47.86 | 47.45 | 47.80 | 1,253,288 | +0.36(+0.75%) |
Nov 22, 2019 | 47.41 | 47.51 | 47.25 | 47.44 | 693,702 | +0.04(+0.09%) |
Nov 21, 2019 | 47.54 | 47.63 | 47.25 | 47.40 | 1,389,250 | -0.22(-0.45%) |
Nov 20, 2019 | 47.44 | 47.63 | 47.30 | 47.62 | 1,685,737 | +0.06(+0.12%) |
Nov 19, 2019 | 47.79 | 47.98 | 47.29 | 47.56 | 1,923,468 | -0.20(-0.42%) |
Nov 18, 2019 | 47.71 | 47.90 | 47.46 | 47.76 | 1,398,561 | +0.04(+0.09%) |
Nov 15, 2019 | 47.82 | 48.18 | 47.44 | 47.72 | 2,026,236 | -0.26(-0.54%) |
Nov 14, 2019 | 47.79 | 48.28 | 46.95 | 47.98 | 1,653,153 | +0.41(+0.86%) |
Nov 13, 2019 | 47.20 | 47.64 | 47.14 | 47.57 | 1,835,315 | +0.26(+0.54%) |
Nov 12, 2019 | 47.37 | 47.49 | 47.22 | 47.31 | 1,181,693 | -0.06(-0.12%) |
Nov 11, 2019 | 46.75 | 47.43 | 46.75 | 47.37 | 1,047,147 | +0.52(+1.10%) |
Nov 08, 2019 | 47.00 | 47.06 | 46.75 | 46.85 | 1,099,093 | -0.15(-0.32%) |
Nov 07, 2019 | 46.90 | 47.25 | 46.88 | 47.00 | 1,334,145 | +0.26(+0.55%) |
Nov 06, 2019 | 46.46 | 46.75 | 46.26 | 46.75 | 1,392,329 | +0.25(+0.54%) |
Nov 05, 2019 | 46.88 | 46.98 | 46.41 | 46.50 | 1,608,533 | -0.24(-0.52%) |
Nov 04, 2019 | 46.85 | 46.91 | 46.37 | 46.74 | 1,871,591 | +0.23(+0.50%) |
Nov 01, 2019 | 46.12 | 46.52 | 46.09 | 46.51 | 1,287,289 | +0.59(+1.29%) |
Oct 31, 2019 | 46.26 | 46.26 | 45.71 | 45.92 | 2,031,557 | -0.34(-0.74%) |
Oct 30, 2019 | 45.62 | 46.26 | 45.24 | 46.26 | 1,620,968 | +0.64(+1.40%) |
Oct 29, 2019 | 45.43 | 45.75 | 45.35 | 45.62 | 1,213,271 | +0.07(+0.15%) |
Oct 28, 2019 | 44.88 | 45.58 | 44.83 | 45.55 | 1,212,858 | +0.77(+1.73%) |
Oct 25, 2019 | 44.78 | 44.89 | 44.52 | 44.78 | 1,777,875 | -0.13(-0.30%) |
Oct 24, 2019 | 44.83 | 45.23 | 44.73 | 44.91 | 1,363,315 | +0.13(+0.30%) |
Oct 23, 2019 | 44.58 | 44.88 | 44.52 | 44.78 | 1,514,804 | +0.18(+0.41%) |
Oct 22, 2019 | 44.84 | 45.05 | 44.59 | 44.59 | 1,822,347 | -0.06(-0.13%) |
Oct 21, 2019 | 44.42 | 44.69 | 44.29 | 44.65 | 859,678 | +0.30(+0.67%) |
Oct 18, 2019 | 44.46 | 44.59 | 44.24 | 44.35 | 1,009,568 | -0.02(-0.04%) |
Oct 17, 2019 | 44.54 | 44.67 | 44.34 | 44.37 | 1,363,605 | +0.00(+0.00%) |
Oct 16, 2019 | 44.17 | 44.39 | 43.90 | 44.37 | 2,062,501 | +0.37(+0.83%) |
Oct 15, 2019 | 43.70 | 44.23 | 43.70 | 44.00 | 1,632,048 | +0.42(+0.95%) |
Oct 14, 2019 | 43.73 | 43.97 | 43.51 | 43.59 | 712,817 | -0.14(-0.32%) |
Oct 11, 2019 | 44.05 | 44.24 | 43.70 | 43.73 | 1,903,619 | +0.27(+0.63%) |
Oct 10, 2019 | 42.95 | 43.49 | 42.92 | 43.46 | 2,792,456 | +0.51(+1.18%) |
Oct 09, 2019 | 42.69 | 43.11 | 42.54 | 42.95 | 3,739,619 | +0.53(+1.25%) |
Oct 08, 2019 | 42.37 | 42.70 | 42.28 | 42.42 | 1,892,252 | -0.09(-0.22%) |
Oct 07, 2019 | 42.57 | 42.67 | 42.30 | 42.51 | 2,369,083 | -0.16(-0.37%) |
Oct 04, 2019 | 42.41 | 42.80 | 42.37 | 42.67 | 2,848,691 | +0.42(+0.98%) |
Oct 03, 2019 | 42.30 | 42.57 | 41.59 | 42.25 | 4,411,303 | -0.19(-0.45%) |
Oct 02, 2019 | 42.98 | 43.11 | 41.83 | 42.44 | 6,627,334 | -0.76(-1.75%) |
Oct 01, 2019 | 44.05 | 44.15 | 43.16 | 43.20 | 4,914,200 | -0.92(-2.09%) |
Sep 30, 2019 | 44.20 | 44.29 | 43.60 | 44.12 | 6,941,285 | -0.71(-1.59%) |
Sep 27, 2019 | 45.04 | 45.27 | 44.60 | 44.84 | 3,214,614 | -0.03(-0.07%) |
Sep 26, 2019 | 44.25 | 45.03 | 44.23 | 44.87 | 3,204,776 | +0.77(+1.75%) |
Sep 25, 2019 | 43.66 | 44.24 | 43.66 | 44.10 | 3,106,389 | +0.39(+0.89%) |
Sep 24, 2019 | 44.06 | 44.48 | 43.61 | 43.70 | 2,683,585 | -0.47(-1.05%) |
Sep 23, 2019 | 44.69 | 44.73 | 44.12 | 44.17 | 3,030,635 | -0.62(-1.39%) |
Sep 20, 2019 | 45.16 | 45.19 | 44.56 | 44.79 | 1,796,766 | -0.22(-0.48%) |
Sep 19, 2019 | 44.51 | 45.22 | 44.51 | 45.01 | 1,871,875 | +0.48(+1.08%) |
Sep 18, 2019 | 44.71 | 44.71 | 44.17 | 44.53 | 2,250,165 | -0.05(-0.11%) |
Sep 17, 2019 | 44.05 | 44.60 | 43.93 | 44.58 | 1,224,191 | +0.71(+1.61%) |
Sep 16, 2019 | 44.49 | 44.57 | 43.79 | 43.87 | 1,329,607 | -0.70(-1.57%) |
Sep 13, 2019 | 44.59 | 44.97 | 44.37 | 44.57 | 1,343,002 | +0.02(+0.04%) |
Sep 12, 2019 | 44.04 | 44.75 | 43.91 | 44.55 | 2,171,379 | +0.66(+1.50%) |
Sep 11, 2019 | 43.72 | 43.93 | 43.51 | 43.90 | 2,655,239 | +0.32(+0.74%) |
Sep 10, 2019 | 44.07 | 44.07 | 43.17 | 43.57 | 2,533,586 | -0.52(-1.17%) |
Sep 09, 2019 | 44.54 | 44.59 | 43.88 | 44.09 | 2,140,201 | -0.36(-0.80%) |
Sep 06, 2019 | 44.27 | 44.54 | 44.18 | 44.44 | 2,749,178 | +0.32(+0.72%) |
Sep 05, 2019 | 43.83 | 44.38 | 43.73 | 44.13 | 1,563,769 | +0.54(+1.24%) |
Sep 04, 2019 | 43.24 | 43.66 | 43.22 | 43.59 | 1,917,616 | +0.64(+1.49%) |