Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.86 | 50.43 | 49.71 | 50.14 | 3,236,376 | -0.33(-0.66%) |
Nov 27, 2019 | 50.48 | 50.59 | 49.58 | 50.47 | 7,171,052 | +0.19(+0.38%) |
Nov 26, 2019 | 50.86 | 51.33 | 50.25 | 50.28 | 9,744,716 | -0.79(-1.54%) |
Nov 25, 2019 | 50.19 | 51.16 | 49.53 | 51.07 | 9,230,774 | +0.96(+1.92%) |
Nov 22, 2019 | 50.60 | 51.35 | 49.88 | 50.10 | 7,865,407 | -0.26(-0.51%) |
Nov 21, 2019 | 49.81 | 50.65 | 49.69 | 50.36 | 12,585,524 | +0.71(+1.43%) |
Nov 20, 2019 | 47.76 | 49.81 | 47.61 | 49.65 | 12,071,716 | +1.83(+3.83%) |
Nov 19, 2019 | 47.54 | 48.12 | 47.09 | 47.82 | 7,876,103 | +0.39(+0.83%) |
Nov 18, 2019 | 48.26 | 48.33 | 47.17 | 47.43 | 6,925,957 | -1.30(-2.66%) |
Nov 15, 2019 | 48.15 | 48.75 | 48.14 | 48.72 | 5,095,161 | +0.84(+1.75%) |
Nov 14, 2019 | 48.31 | 48.56 | 47.64 | 47.89 | 4,747,624 | -0.26(-0.54%) |
Nov 13, 2019 | 48.38 | 48.53 | 47.86 | 48.15 | 5,575,390 | -0.56(-1.15%) |
Nov 12, 2019 | 49.33 | 49.73 | 48.46 | 48.71 | 5,905,734 | -0.57(-1.15%) |
Nov 11, 2019 | 49.07 | 49.55 | 48.77 | 49.28 | 4,442,786 | -0.21(-0.42%) |
Nov 08, 2019 | 49.26 | 49.60 | 48.45 | 49.48 | 5,701,526 | -0.32(-0.64%) |
Nov 07, 2019 | 48.77 | 49.88 | 48.77 | 49.80 | 11,348,113 | +1.60(+3.31%) |
Nov 06, 2019 | 48.72 | 49.42 | 47.97 | 48.21 | 6,533,313 | -0.74(-1.50%) |
Nov 05, 2019 | 49.03 | 49.63 | 48.82 | 48.94 | 9,019,661 | +0.43(+0.88%) |
Nov 04, 2019 | 48.31 | 48.99 | 47.85 | 48.51 | 6,749,796 | +0.71(+1.49%) |
Nov 01, 2019 | 46.55 | 48.09 | 46.40 | 47.80 | 7,751,115 | +1.63(+3.53%) |
Oct 31, 2019 | 45.90 | 46.17 | 45.28 | 46.17 | 7,587,201 | +0.13(+0.29%) |
Oct 30, 2019 | 48.05 | 48.06 | 45.96 | 46.04 | 9,453,861 | -1.71(-3.59%) |
Oct 29, 2019 | 46.67 | 48.49 | 45.50 | 47.75 | 10,399,953 | +1.18(+2.53%) |
Oct 28, 2019 | 47.24 | 47.64 | 45.89 | 46.57 | 9,055,300 | -0.56(-1.19%) |
Oct 25, 2019 | 46.92 | 47.43 | 46.50 | 47.13 | 3,641,416 | +0.16(+0.34%) |
Oct 24, 2019 | 47.32 | 47.59 | 46.62 | 46.98 | 5,450,280 | -0.08(-0.16%) |
Oct 23, 2019 | 47.36 | 47.53 | 46.48 | 47.05 | 6,328,912 | -0.24(-0.51%) |
Oct 22, 2019 | 46.79 | 48.22 | 46.78 | 47.29 | 7,427,205 | +0.49(+1.04%) |
Oct 21, 2019 | 45.38 | 46.93 | 45.24 | 46.81 | 8,104,085 | +1.68(+3.73%) |
Oct 18, 2019 | 45.72 | 45.90 | 45.13 | 45.13 | 6,169,450 | -0.49(-1.06%) |
Oct 17, 2019 | 45.80 | 45.89 | 45.15 | 45.61 | 5,219,305 | -0.07(-0.15%) |
Oct 16, 2019 | 46.37 | 46.62 | 45.64 | 45.68 | 6,244,356 | -0.77(-1.66%) |
Oct 15, 2019 | 46.32 | 46.90 | 46.00 | 46.45 | 7,528,734 | -0.15(-0.32%) |
Oct 14, 2019 | 46.35 | 46.86 | 46.19 | 46.60 | 5,311,647 | -0.25(-0.53%) |
Oct 11, 2019 | 46.89 | 47.31 | 46.66 | 46.85 | 8,238,200 | +0.46(+0.98%) |
Oct 10, 2019 | 45.66 | 46.49 | 45.66 | 46.39 | 6,653,510 | +0.78(+1.71%) |
Oct 09, 2019 | 45.32 | 45.95 | 45.07 | 45.61 | 6,859,889 | +0.86(+1.93%) |
Oct 08, 2019 | 44.75 | 45.98 | 44.61 | 44.75 | 8,552,766 | -0.58(-1.28%) |
Oct 07, 2019 | 44.95 | 46.18 | 44.66 | 45.33 | 9,989,371 | +0.91(+2.06%) |
Oct 04, 2019 | 44.44 | 44.82 | 43.75 | 44.41 | 6,223,941 | -0.13(-0.30%) |
Oct 03, 2019 | 43.83 | 44.67 | 43.42 | 44.55 | 5,170,692 | +0.49(+1.11%) |
Oct 02, 2019 | 45.49 | 45.69 | 44.00 | 44.06 | 7,505,157 | -1.73(-3.77%) |
Oct 01, 2019 | 47.82 | 47.90 | 45.68 | 45.78 | 7,637,304 | -1.52(-3.21%) |
Sep 30, 2019 | 48.07 | 48.08 | 47.06 | 47.30 | 7,284,076 | -0.76(-1.59%) |
Sep 27, 2019 | 47.37 | 48.43 | 47.29 | 48.07 | 5,214,764 | +0.18(+0.38%) |
Sep 26, 2019 | 49.03 | 49.09 | 47.56 | 47.88 | 8,199,000 | -1.49(-3.03%) |
Sep 25, 2019 | 48.53 | 49.40 | 48.40 | 49.38 | 7,043,807 | +0.15(+0.30%) |
Sep 24, 2019 | 49.80 | 49.86 | 48.44 | 49.23 | 11,403,175 | -0.73(-1.46%) |
Sep 23, 2019 | 49.81 | 50.37 | 49.69 | 49.96 | 8,162,719 | -0.53(-1.05%) |
Sep 20, 2019 | 50.02 | 50.82 | 49.92 | 50.49 | 21,917,502 | +0.71(+1.42%) |
Sep 19, 2019 | 50.21 | 50.38 | 49.60 | 49.79 | 7,567,471 | -0.10(-0.20%) |
Sep 18, 2019 | 49.81 | 50.12 | 49.20 | 49.89 | 9,004,562 | -0.94(-1.85%) |
Sep 17, 2019 | 51.86 | 52.48 | 49.98 | 50.82 | 16,339,173 | -1.19(-2.28%) |
Sep 16, 2019 | 51.01 | 52.43 | 50.23 | 52.01 | 21,557,310 | +4.41(+9.26%) |
Sep 13, 2019 | 47.30 | 47.90 | 47.21 | 47.60 | 9,498,166 | +0.82(+1.76%) |
Sep 12, 2019 | 46.48 | 47.30 | 46.15 | 46.78 | 6,880,844 | -0.71(-1.49%) |
Sep 11, 2019 | 47.10 | 47.72 | 46.73 | 47.49 | 9,563,352 | +0.73(+1.56%) |
Sep 10, 2019 | 46.11 | 47.73 | 45.98 | 46.76 | 10,320,226 | +1.12(+2.46%) |
Sep 09, 2019 | 45.00 | 45.70 | 44.72 | 45.64 | 7,440,244 | +1.11(+2.50%) |
Sep 06, 2019 | 44.07 | 44.66 | 43.73 | 44.52 | 5,583,118 | +0.16(+0.36%) |
Sep 05, 2019 | 44.49 | 45.03 | 44.24 | 44.36 | 7,244,862 | +0.12(+0.26%) |
Sep 04, 2019 | 43.83 | 44.39 | 43.67 | 44.25 | 6,990,174 | +1.05(+2.42%) |