Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.24 | 51.41 | 50.95 | 51.22 | 1,769,512 | -0.04(-0.07%) |
Nov 27, 2019 | 50.90 | 51.36 | 50.72 | 51.26 | 1,603,135 | +0.35(+0.70%) |
Nov 26, 2019 | 50.74 | 51.18 | 50.59 | 50.90 | 1,938,648 | +0.08(+0.16%) |
Nov 25, 2019 | 50.42 | 51.11 | 50.16 | 50.82 | 1,639,823 | +0.62(+1.23%) |
Nov 22, 2019 | 49.62 | 50.45 | 49.62 | 50.20 | 1,400,996 | +0.91(+1.84%) |
Nov 21, 2019 | 49.32 | 49.68 | 48.97 | 49.29 | 1,557,119 | +0.13(+0.26%) |
Nov 20, 2019 | 49.43 | 50.01 | 48.99 | 49.17 | 2,519,240 | -0.64(-1.28%) |
Nov 19, 2019 | 50.77 | 50.84 | 49.72 | 49.80 | 1,267,671 | -0.60(-1.19%) |
Nov 18, 2019 | 49.85 | 50.43 | 49.40 | 50.40 | 1,493,753 | +0.46(+0.93%) |
Nov 15, 2019 | 49.85 | 50.15 | 49.66 | 49.94 | 1,369,306 | +0.42(+0.84%) |
Nov 14, 2019 | 49.45 | 49.98 | 49.32 | 49.52 | 1,209,658 | -0.16(-0.33%) |
Nov 13, 2019 | 50.08 | 50.25 | 49.67 | 49.68 | 1,511,970 | -0.57(-1.14%) |
Nov 12, 2019 | 50.44 | 50.93 | 50.06 | 50.26 | 2,024,446 | -0.15(-0.29%) |
Nov 11, 2019 | 50.10 | 50.56 | 49.58 | 50.40 | 1,447,656 | -0.09(-0.18%) |
Nov 08, 2019 | 50.16 | 50.49 | 49.70 | 50.49 | 1,790,309 | +0.04(+0.07%) |
Nov 07, 2019 | 50.72 | 50.88 | 50.29 | 50.46 | 1,339,756 | +0.35(+0.69%) |
Nov 06, 2019 | 50.46 | 50.46 | 49.93 | 50.11 | 1,735,793 | -0.30(-0.59%) |
Nov 05, 2019 | 51.18 | 51.26 | 50.36 | 50.41 | 2,024,003 | -0.40(-0.79%) |
Nov 04, 2019 | 50.89 | 51.16 | 50.16 | 50.81 | 1,627,504 | +0.51(+1.01%) |
Nov 01, 2019 | 49.46 | 50.86 | 49.45 | 50.30 | 2,555,289 | +1.36(+2.79%) |
Oct 31, 2019 | 48.86 | 49.30 | 48.44 | 48.94 | 3,273,146 | -0.46(-0.94%) |
Oct 30, 2019 | 49.17 | 49.55 | 48.80 | 49.40 | 1,962,120 | -0.25(-0.49%) |
Oct 29, 2019 | 49.60 | 50.04 | 49.41 | 49.65 | 2,144,766 | -0.09(-0.18%) |
Oct 28, 2019 | 49.07 | 50.05 | 49.07 | 49.74 | 2,287,502 | +0.83(+1.69%) |
Oct 25, 2019 | 48.03 | 49.25 | 48.00 | 48.91 | 2,395,295 | +1.01(+2.11%) |
Oct 24, 2019 | 48.46 | 48.79 | 47.47 | 47.90 | 2,263,758 | -0.24(-0.49%) |
Oct 23, 2019 | 48.30 | 48.58 | 47.93 | 48.14 | 3,066,958 | -0.15(-0.32%) |
Oct 22, 2019 | 47.37 | 48.61 | 46.80 | 48.29 | 4,161,261 | +1.23(+2.61%) |
Oct 21, 2019 | 47.91 | 48.23 | 46.98 | 47.07 | 2,779,623 | +0.10(+0.21%) |
Oct 18, 2019 | 47.17 | 47.55 | 46.91 | 46.97 | 1,685,993 | -0.06(-0.14%) |
Oct 17, 2019 | 47.39 | 47.67 | 46.48 | 47.03 | 1,720,851 | +0.21(+0.45%) |
Oct 16, 2019 | 47.59 | 48.26 | 46.61 | 46.82 | 2,207,934 | -1.17(-2.44%) |
Oct 15, 2019 | 46.87 | 48.59 | 46.85 | 47.99 | 2,277,702 | +0.98(+2.09%) |
Oct 14, 2019 | 46.99 | 47.44 | 46.84 | 47.01 | 2,913,592 | -0.86(-1.80%) |
Oct 11, 2019 | 46.51 | 48.16 | 46.44 | 47.87 | 3,249,956 | +2.24(+4.92%) |
Oct 10, 2019 | 44.79 | 45.73 | 44.76 | 45.63 | 1,866,732 | +1.28(+2.89%) |
Oct 09, 2019 | 44.65 | 44.65 | 43.99 | 44.35 | 1,935,290 | +0.14(+0.31%) |
Oct 08, 2019 | 44.77 | 44.96 | 44.15 | 44.21 | 1,540,543 | -0.94(-2.07%) |
Oct 07, 2019 | 45.46 | 45.94 | 44.96 | 45.15 | 1,579,194 | -0.36(-0.80%) |
Oct 04, 2019 | 45.18 | 45.56 | 45.08 | 45.51 | 1,781,396 | +0.46(+1.03%) |
Oct 03, 2019 | 44.57 | 45.06 | 43.89 | 45.05 | 1,788,069 | +0.23(+0.51%) |
Oct 02, 2019 | 45.26 | 45.43 | 44.46 | 44.82 | 2,507,286 | -0.99(-2.16%) |
Oct 01, 2019 | 46.82 | 47.58 | 45.73 | 45.81 | 2,287,722 | -0.45(-0.98%) |
Sep 30, 2019 | 45.45 | 46.48 | 45.15 | 46.27 | 2,018,406 | +0.82(+1.80%) |
Sep 27, 2019 | 45.28 | 45.74 | 44.97 | 45.45 | 2,301,873 | +0.61(+1.36%) |
Sep 26, 2019 | 46.02 | 46.27 | 44.57 | 44.84 | 3,236,248 | -1.76(-3.78%) |
Sep 25, 2019 | 45.54 | 46.80 | 45.34 | 46.60 | 3,924,556 | +0.95(+2.07%) |
Sep 24, 2019 | 47.38 | 47.52 | 45.23 | 45.66 | 4,069,055 | -2.01(-4.22%) |
Sep 23, 2019 | 46.61 | 47.85 | 46.33 | 47.67 | 3,368,728 | +0.22(+0.46%) |
Sep 20, 2019 | 47.59 | 48.15 | 47.19 | 47.45 | 4,369,737 | -0.09(-0.19%) |
Sep 19, 2019 | 46.97 | 47.93 | 46.94 | 47.54 | 3,187,552 | -0.15(-0.32%) |
Sep 18, 2019 | 47.61 | 48.00 | 47.16 | 47.69 | 3,182,852 | -0.18(-0.38%) |
Sep 17, 2019 | 47.09 | 47.96 | 46.57 | 47.87 | 2,040,901 | -0.06(-0.13%) |
Sep 16, 2019 | 47.16 | 48.66 | 47.08 | 47.94 | 2,403,085 | -0.40(-0.82%) |
Sep 13, 2019 | 49.05 | 49.20 | 48.27 | 48.33 | 2,174,333 | -0.08(-0.17%) |
Sep 12, 2019 | 48.17 | 48.56 | 47.13 | 48.41 | 3,064,677 | +0.39(+0.81%) |
Sep 11, 2019 | 47.47 | 48.11 | 46.58 | 48.03 | 2,182,609 | +0.57(+1.20%) |
Sep 10, 2019 | 46.45 | 47.46 | 46.13 | 47.46 | 2,200,167 | +1.26(+2.73%) |
Sep 09, 2019 | 45.51 | 46.30 | 45.50 | 46.20 | 1,920,677 | +0.96(+2.13%) |
Sep 06, 2019 | 45.52 | 45.60 | 44.66 | 45.23 | 1,859,278 | -0.17(-0.38%) |
Sep 05, 2019 | 45.09 | 45.69 | 44.93 | 45.40 | 2,075,411 | +0.95(+2.13%) |
Sep 04, 2019 | 44.33 | 44.62 | 43.87 | 44.46 | 2,235,936 | +0.67(+1.52%) |