Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.00 | 49.69 | 48.65 | 48.98 | 1,702,300 | -0.39(-0.79%) |
Nov 27, 2019 | 49.29 | 49.75 | 48.80 | 49.37 | 3,046,600 | +0.37(+0.76%) |
Nov 26, 2019 | 48.49 | 49.78 | 48.17 | 49.00 | 6,777,676 | +0.06(+0.12%) |
Nov 25, 2019 | 46.50 | 49.33 | 46.47 | 48.94 | 9,656,998 | +2.48(+5.34%) |
Nov 22, 2019 | 46.70 | 47.20 | 46.23 | 46.46 | 6,356,400 | -0.30(-0.64%) |
Nov 21, 2019 | 44.24 | 46.83 | 44.10 | 46.76 | 10,834,345 | +2.81(+6.39%) |
Nov 20, 2019 | 44.00 | 44.54 | 42.77 | 43.95 | 7,973,127 | -0.20(-0.45%) |
Nov 19, 2019 | 45.00 | 45.00 | 43.81 | 44.15 | 3,751,947 | -0.71(-1.58%) |
Nov 18, 2019 | 43.29 | 45.36 | 42.80 | 44.86 | 9,065,141 | +1.82(+4.23%) |
Nov 15, 2019 | 42.18 | 43.93 | 41.73 | 43.04 | 7,836,600 | +1.12(+2.67%) |
Nov 14, 2019 | 42.83 | 42.91 | 40.65 | 41.92 | 8,912,226 | -1.38(-3.19%) |
Nov 13, 2019 | 42.20 | 43.43 | 42.01 | 43.30 | 4,028,192 | +0.97(+2.29%) |
Nov 12, 2019 | 42.74 | 43.45 | 42.20 | 42.33 | 4,292,934 | -0.64(-1.49%) |
Nov 11, 2019 | 42.85 | 43.01 | 41.80 | 42.97 | 3,843,214 | -0.26(-0.60%) |
Nov 08, 2019 | 43.23 | 43.38 | 42.53 | 43.23 | 4,927,300 | -0.06(-0.14%) |
Nov 07, 2019 | 43.31 | 43.64 | 42.27 | 43.29 | 6,045,033 | +0.37(+0.86%) |
Nov 06, 2019 | 40.60 | 43.28 | 40.48 | 42.92 | 9,617,257 | +1.55(+3.75%) |
Nov 05, 2019 | 42.40 | 43.09 | 41.25 | 41.37 | 6,633,569 | -1.46(-3.41%) |
Nov 04, 2019 | 43.00 | 43.80 | 42.37 | 42.83 | 6,277,653 | -0.15(-0.35%) |
Nov 01, 2019 | 41.70 | 43.32 | 41.58 | 42.98 | 7,496,900 | +1.54(+3.72%) |
Oct 31, 2019 | 45.63 | 45.82 | 41.16 | 41.44 | 16,214,684 | -2.67(-6.05%) |
Oct 30, 2019 | 43.45 | 44.21 | 43.00 | 44.11 | 8,725,259 | +0.43(+0.98%) |
Oct 29, 2019 | 44.25 | 44.25 | 43.04 | 43.68 | 3,780,700 | -0.74(-1.67%) |
Oct 28, 2019 | 44.68 | 44.78 | 43.55 | 44.42 | 4,612,545 | -0.12(-0.27%) |
Oct 25, 2019 | 43.71 | 44.68 | 43.38 | 44.54 | 5,062,600 | +0.82(+1.88%) |
Oct 24, 2019 | 43.01 | 43.75 | 42.12 | 43.72 | 4,106,365 | +0.64(+1.49%) |
Oct 23, 2019 | 43.67 | 44.19 | 42.88 | 43.08 | 4,780,059 | -0.48(-1.10%) |
Oct 22, 2019 | 41.15 | 45.36 | 40.06 | 43.56 | 19,557,174 | +2.68(+6.56%) |
Oct 21, 2019 | 41.25 | 41.67 | 40.57 | 40.88 | 3,018,703 | +0.09(+0.22%) |
Oct 18, 2019 | 41.61 | 41.66 | 40.35 | 40.79 | 5,569,800 | -0.88(-2.11%) |
Oct 17, 2019 | 40.53 | 42.07 | 40.21 | 41.67 | 6,195,332 | +1.16(+2.86%) |
Oct 16, 2019 | 40.90 | 41.02 | 39.85 | 40.51 | 4,505,993 | -0.57(-1.39%) |
Oct 15, 2019 | 39.80 | 41.18 | 39.65 | 41.08 | 5,780,301 | +1.28(+3.22%) |
Oct 14, 2019 | 39.93 | 40.31 | 39.25 | 39.80 | 4,580,904 | +0.31(+0.80%) |
Oct 11, 2019 | 37.90 | 39.92 | 37.90 | 39.48 | 6,909,600 | +1.78(+4.73%) |
Oct 10, 2019 | 38.39 | 38.70 | 37.07 | 37.70 | 7,319,862 | -0.50(-1.31%) |
Oct 09, 2019 | 38.70 | 38.75 | 38.01 | 38.20 | 4,105,314 | -0.46(-1.19%) |
Oct 08, 2019 | 38.80 | 39.24 | 38.07 | 38.66 | 3,319,015 | -0.58(-1.48%) |
Oct 07, 2019 | 39.55 | 40.13 | 39.11 | 39.24 | 3,919,041 | +0.08(+0.20%) |
Oct 04, 2019 | 39.38 | 39.74 | 38.32 | 39.16 | 3,681,200 | -0.36(-0.91%) |
Oct 03, 2019 | 38.44 | 39.66 | 38.01 | 39.52 | 5,170,172 | +1.13(+2.94%) |
Oct 02, 2019 | 38.63 | 39.31 | 37.92 | 38.39 | 7,869,673 | -1.18(-2.98%) |
Oct 01, 2019 | 40.82 | 40.96 | 38.68 | 39.57 | 8,125,694 | -1.27(-3.11%) |
Sep 30, 2019 | 41.41 | 41.59 | 40.56 | 40.84 | 3,922,292 | -0.51(-1.23%) |
Sep 27, 2019 | 42.89 | 42.90 | 40.86 | 41.35 | 6,433,400 | -0.55(-1.31%) |
Sep 26, 2019 | 41.67 | 42.14 | 40.67 | 41.90 | 5,515,230 | +0.12(+0.29%) |
Sep 25, 2019 | 41.97 | 42.03 | 40.31 | 41.78 | 9,836,393 | -0.10(-0.24%) |
Sep 24, 2019 | 45.25 | 45.32 | 41.70 | 41.88 | 9,910,337 | -3.43(-7.57%) |
Sep 23, 2019 | 46.31 | 46.63 | 45.00 | 45.31 | 6,624,812 | -1.12(-2.41%) |
Sep 20, 2019 | 47.45 | 47.50 | 45.91 | 46.43 | 15,282,300 | -0.85(-1.80%) |
Sep 19, 2019 | 46.83 | 48.38 | 46.63 | 47.28 | 7,988,182 | +0.66(+1.42%) |
Sep 18, 2019 | 47.75 | 47.87 | 45.83 | 46.62 | 8,034,961 | -1.44(-3.00%) |
Sep 17, 2019 | 48.31 | 48.42 | 46.82 | 48.06 | 4,400,048 | +0.27(+0.56%) |
Sep 16, 2019 | 46.63 | 49.00 | 46.55 | 47.79 | 8,627,708 | +1.69(+3.67%) |
Sep 13, 2019 | 46.89 | 46.99 | 46.01 | 46.10 | 4,094,100 | -0.89(-1.89%) |
Sep 12, 2019 | 46.72 | 47.46 | 46.00 | 46.99 | 5,028,179 | +0.46(+0.99%) |
Sep 11, 2019 | 45.25 | 49.15 | 45.10 | 46.53 | 13,484,125 | +1.08(+2.38%) |
Sep 10, 2019 | 44.05 | 46.04 | 43.41 | 45.45 | 7,963,933 | +1.07(+2.41%) |
Sep 09, 2019 | 44.51 | 45.16 | 44.01 | 44.38 | 11,122,825 | -0.12(-0.27%) |
Sep 06, 2019 | 46.65 | 46.65 | 44.12 | 44.50 | 9,667,600 | -1.90(-4.09%) |
Sep 05, 2019 | 47.70 | 47.81 | 46.06 | 46.40 | 8,455,355 | +0.05(+0.11%) |
Sep 04, 2019 | 45.70 | 46.80 | 44.75 | 46.35 | 8,570,145 | +0.93(+2.05%) |