Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.04 | 48.26 | 47.54 | 48.01 | 395,500 | -0.28(-0.58%) |
Nov 27, 2019 | 47.31 | 48.64 | 47.05 | 48.29 | 745,800 | +1.14(+2.42%) |
Nov 26, 2019 | 46.69 | 47.29 | 46.37 | 47.15 | 883,201 | +0.71(+1.53%) |
Nov 25, 2019 | 44.90 | 46.50 | 44.89 | 46.44 | 1,365,831 | +1.81(+4.06%) |
Nov 22, 2019 | 43.68 | 44.74 | 43.49 | 44.63 | 567,800 | +1.21(+2.79%) |
Nov 21, 2019 | 44.04 | 44.58 | 43.25 | 43.42 | 1,177,298 | -0.34(-0.78%) |
Nov 20, 2019 | 43.88 | 44.93 | 43.70 | 43.76 | 717,177 | -0.02(-0.05%) |
Nov 19, 2019 | 44.42 | 44.47 | 43.62 | 43.78 | 1,021,463 | -0.93(-2.08%) |
Nov 18, 2019 | 44.70 | 45.92 | 44.40 | 44.71 | 1,131,550 | +0.17(+0.38%) |
Nov 15, 2019 | 44.90 | 45.10 | 43.65 | 44.54 | 3,631,000 | -0.87(-1.92%) |
Nov 14, 2019 | 43.71 | 45.82 | 43.59 | 45.41 | 1,519,447 | +1.62(+3.70%) |
Nov 13, 2019 | 44.06 | 44.66 | 43.63 | 43.79 | 1,051,809 | -0.23(-0.52%) |
Nov 12, 2019 | 43.61 | 44.17 | 43.28 | 44.02 | 878,188 | +0.59(+1.36%) |
Nov 11, 2019 | 42.32 | 43.50 | 42.03 | 43.43 | 847,757 | +0.80(+1.88%) |
Nov 08, 2019 | 42.71 | 43.25 | 42.27 | 42.63 | 825,600 | -0.05(-0.12%) |
Nov 07, 2019 | 43.48 | 43.73 | 42.46 | 42.68 | 1,047,963 | -0.48(-1.11%) |
Nov 06, 2019 | 43.81 | 43.81 | 42.69 | 43.16 | 1,246,023 | -0.82(-1.86%) |
Nov 05, 2019 | 44.53 | 44.90 | 43.53 | 43.98 | 1,509,484 | -0.46(-1.04%) |
Nov 04, 2019 | 46.25 | 46.82 | 43.69 | 44.44 | 1,693,378 | -1.69(-3.66%) |
Nov 01, 2019 | 40.01 | 46.68 | 39.50 | 46.13 | 5,854,200 | +0.30(+0.65%) |
Oct 31, 2019 | 46.89 | 46.91 | 45.74 | 45.83 | 1,029,151 | -1.06(-2.26%) |
Oct 30, 2019 | 46.71 | 46.95 | 45.67 | 46.89 | 657,803 | +0.10(+0.21%) |
Oct 29, 2019 | 46.25 | 47.28 | 46.22 | 46.79 | 945,389 | +0.23(+0.49%) |
Oct 28, 2019 | 45.65 | 47.70 | 45.65 | 46.56 | 1,600,061 | +1.19(+2.62%) |
Oct 25, 2019 | 44.93 | 45.67 | 44.70 | 45.37 | 713,300 | +0.36(+0.80%) |
Oct 24, 2019 | 45.13 | 45.39 | 44.72 | 45.01 | 1,068,144 | +0.06(+0.13%) |
Oct 23, 2019 | 44.75 | 45.22 | 44.47 | 44.95 | 1,202,579 | +0.15(+0.33%) |
Oct 22, 2019 | 44.64 | 45.07 | 43.98 | 44.80 | 1,183,592 | +0.19(+0.43%) |
Oct 21, 2019 | 44.85 | 45.49 | 44.32 | 44.61 | 1,294,633 | +0.30(+0.68%) |
Oct 18, 2019 | 45.19 | 45.57 | 43.75 | 44.31 | 1,415,300 | -1.15(-2.53%) |
Oct 17, 2019 | 46.12 | 46.35 | 44.53 | 45.46 | 1,648,138 | -0.50(-1.09%) |
Oct 16, 2019 | 46.58 | 47.39 | 45.89 | 45.96 | 1,288,259 | -0.86(-1.84%) |
Oct 15, 2019 | 48.31 | 48.54 | 46.56 | 46.82 | 1,361,440 | -1.30(-2.70%) |
Oct 14, 2019 | 49.07 | 49.31 | 47.81 | 48.12 | 802,614 | -0.80(-1.64%) |
Oct 11, 2019 | 49.00 | 49.48 | 48.45 | 48.92 | 924,100 | +0.68(+1.41%) |
Oct 10, 2019 | 47.27 | 48.65 | 47.27 | 48.24 | 846,429 | +0.93(+1.97%) |
Oct 09, 2019 | 47.54 | 47.98 | 47.00 | 47.31 | 621,288 | +0.45(+0.96%) |
Oct 08, 2019 | 47.64 | 47.81 | 46.69 | 46.86 | 1,324,501 | -0.89(-1.86%) |
Oct 07, 2019 | 47.61 | 48.28 | 47.24 | 47.75 | 943,612 | +0.15(+0.32%) |
Oct 04, 2019 | 47.84 | 47.95 | 46.94 | 47.60 | 1,222,400 | +0.03(+0.06%) |
Oct 03, 2019 | 47.03 | 47.58 | 46.19 | 47.57 | 1,282,121 | +0.41(+0.87%) |
Oct 02, 2019 | 49.07 | 49.07 | 46.78 | 47.16 | 1,502,526 | -2.27(-4.59%) |
Oct 01, 2019 | 51.29 | 51.99 | 49.32 | 49.43 | 1,546,246 | -1.72(-3.36%) |
Sep 30, 2019 | 50.79 | 51.98 | 50.60 | 51.15 | 1,277,213 | +0.65(+1.29%) |
Sep 27, 2019 | 51.63 | 51.89 | 50.12 | 50.50 | 1,111,600 | -0.79(-1.54%) |
Sep 26, 2019 | 51.30 | 51.70 | 50.50 | 51.29 | 1,174,076 | +0.09(+0.18%) |
Sep 25, 2019 | 50.83 | 53.00 | 50.83 | 51.20 | 2,086,854 | +0.42(+0.83%) |
Sep 24, 2019 | 49.90 | 51.77 | 49.60 | 50.78 | 2,488,037 | +1.28(+2.59%) |
Sep 23, 2019 | 48.77 | 49.82 | 48.45 | 49.50 | 2,140,507 | +0.46(+0.94%) |
Sep 20, 2019 | 49.15 | 49.68 | 48.30 | 49.04 | 2,871,900 | +0.08(+0.16%) |
Sep 19, 2019 | 48.69 | 49.37 | 48.51 | 48.96 | 994,295 | +0.11(+0.23%) |
Sep 18, 2019 | 48.91 | 49.19 | 48.21 | 48.85 | 811,692 | -0.14(-0.29%) |
Sep 17, 2019 | 49.20 | 49.36 | 48.44 | 48.99 | 865,513 | -0.34(-0.69%) |
Sep 16, 2019 | 48.54 | 49.84 | 48.39 | 49.33 | 764,006 | +0.46(+0.94%) |
Sep 13, 2019 | 49.54 | 49.80 | 48.47 | 48.87 | 916,800 | -0.70(-1.41%) |
Sep 12, 2019 | 48.75 | 49.92 | 48.06 | 49.57 | 876,493 | +0.65(+1.33%) |
Sep 11, 2019 | 48.86 | 49.16 | 48.24 | 48.92 | 495,782 | +0.15(+0.31%) |
Sep 10, 2019 | 47.73 | 49.20 | 47.11 | 48.77 | 992,085 | +0.63(+1.31%) |
Sep 09, 2019 | 49.09 | 49.75 | 47.63 | 48.14 | 680,097 | -0.87(-1.78%) |
Sep 06, 2019 | 49.54 | 49.97 | 48.93 | 49.01 | 881,300 | -0.72(-1.45%) |
Sep 05, 2019 | 48.21 | 50.00 | 48.18 | 49.73 | 879,304 | +2.23(+4.69%) |
Sep 04, 2019 | 48.30 | 48.47 | 46.91 | 47.50 | 860,460 | -0.23(-0.48%) |