Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.58 | 50.71 | 50.48 | 50.52 | 2,492,879 | -0.17(-0.34%) |
Nov 27, 2019 | 50.49 | 50.75 | 50.42 | 50.70 | 3,554,405 | +0.36(+0.71%) |
Nov 26, 2019 | 50.28 | 50.36 | 50.10 | 50.34 | 2,233,147 | +0.16(+0.33%) |
Nov 25, 2019 | 50.19 | 50.24 | 50.07 | 50.18 | 2,453,836 | +0.15(+0.31%) |
Nov 22, 2019 | 50.09 | 50.12 | 49.80 | 50.02 | 1,690,493 | +0.02(+0.04%) |
Nov 21, 2019 | 49.92 | 50.18 | 49.74 | 50.00 | 1,431,718 | +0.13(+0.27%) |
Nov 20, 2019 | 49.95 | 50.12 | 49.49 | 49.87 | 2,526,486 | -0.31(-0.61%) |
Nov 19, 2019 | 50.29 | 50.29 | 49.93 | 50.18 | 2,220,415 | +0.03(+0.06%) |
Nov 18, 2019 | 49.90 | 50.24 | 49.63 | 50.15 | 1,906,972 | +0.17(+0.35%) |
Nov 15, 2019 | 49.83 | 49.99 | 49.67 | 49.98 | 2,911,289 | +0.41(+0.83%) |
Nov 14, 2019 | 49.31 | 49.66 | 49.25 | 49.56 | 1,588,164 | +0.22(+0.45%) |
Nov 13, 2019 | 49.25 | 49.46 | 49.14 | 49.34 | 1,530,720 | -0.02(-0.04%) |
Nov 12, 2019 | 49.35 | 49.53 | 49.23 | 49.36 | 7,075,070 | +0.06(+0.12%) |
Nov 11, 2019 | 49.26 | 49.37 | 49.18 | 49.30 | 1,179,085 | -0.23(-0.47%) |
Nov 08, 2019 | 49.39 | 49.69 | 49.32 | 49.53 | 1,599,466 | +0.13(+0.27%) |
Nov 07, 2019 | 49.29 | 49.75 | 49.22 | 49.40 | 2,055,942 | +0.31(+0.63%) |
Nov 06, 2019 | 49.26 | 49.28 | 48.87 | 49.09 | 2,380,512 | -0.17(-0.35%) |
Nov 05, 2019 | 49.28 | 49.38 | 49.17 | 49.26 | 1,963,009 | +0.02(+0.04%) |
Nov 04, 2019 | 49.14 | 49.33 | 49.05 | 49.25 | 4,837,922 | +0.27(+0.55%) |
Nov 01, 2019 | 48.94 | 48.99 | 48.60 | 48.98 | 3,590,295 | +0.32(+0.65%) |
Oct 31, 2019 | 48.87 | 48.87 | 48.23 | 48.66 | 4,223,596 | +0.14(+0.30%) |
Oct 30, 2019 | 48.50 | 48.65 | 48.15 | 48.51 | 4,058,699 | +0.13(+0.28%) |
Oct 29, 2019 | 48.73 | 48.80 | 48.29 | 48.38 | 1,860,819 | -0.44(-0.91%) |
Oct 28, 2019 | 48.62 | 48.97 | 48.58 | 48.82 | 3,000,140 | +0.45(+0.93%) |
Oct 25, 2019 | 48.06 | 48.62 | 47.97 | 48.37 | 1,264,072 | +0.37(+0.78%) |
Oct 24, 2019 | 48.29 | 48.30 | 47.83 | 48.00 | 2,631,448 | -0.55(-1.13%) |
Oct 23, 2019 | 48.16 | 48.59 | 48.16 | 48.54 | 2,060,519 | +0.37(+0.78%) |
Oct 22, 2019 | 48.72 | 48.76 | 48.14 | 48.17 | 2,531,969 | -0.47(-0.97%) |
Oct 21, 2019 | 48.55 | 48.75 | 48.50 | 48.64 | 1,487,228 | +0.29(+0.60%) |
Oct 18, 2019 | 48.79 | 48.94 | 48.08 | 48.35 | 2,037,226 | -0.57(-1.16%) |
Oct 17, 2019 | 49.01 | 49.03 | 48.74 | 48.92 | 2,129,721 | +0.29(+0.59%) |
Oct 16, 2019 | 48.43 | 48.69 | 48.40 | 48.63 | 2,401,585 | +0.09(+0.18%) |
Oct 15, 2019 | 47.80 | 48.65 | 47.74 | 48.54 | 2,201,078 | +0.82(+1.71%) |
Oct 14, 2019 | 47.78 | 47.85 | 47.61 | 47.73 | 1,296,545 | -0.11(-0.22%) |
Oct 11, 2019 | 47.73 | 48.26 | 47.72 | 47.83 | 4,270,342 | +0.56(+1.18%) |
Oct 10, 2019 | 46.95 | 47.46 | 46.89 | 47.27 | 3,229,399 | +0.27(+0.57%) |
Oct 09, 2019 | 47.02 | 47.18 | 46.86 | 47.01 | 4,242,649 | +0.28(+0.60%) |
Oct 08, 2019 | 47.18 | 47.30 | 46.73 | 46.73 | 2,540,839 | -0.77(-1.62%) |
Oct 07, 2019 | 47.37 | 47.80 | 47.24 | 47.50 | 1,420,542 | +0.00(+0.00%) |
Oct 04, 2019 | 47.03 | 47.56 | 46.95 | 47.50 | 2,164,143 | +0.63(+1.35%) |
Oct 03, 2019 | 46.45 | 46.90 | 45.87 | 46.86 | 7,225,770 | +0.45(+0.97%) |
Oct 02, 2019 | 46.76 | 46.80 | 46.21 | 46.41 | 4,583,089 | -0.71(-1.51%) |
Oct 01, 2019 | 47.73 | 47.86 | 47.04 | 47.12 | 2,870,006 | -0.48(-1.01%) |
Sep 30, 2019 | 47.46 | 47.68 | 47.37 | 47.60 | 2,566,038 | +0.24(+0.51%) |
Sep 27, 2019 | 47.99 | 48.00 | 47.00 | 47.36 | 1,927,578 | -0.54(-1.12%) |
Sep 26, 2019 | 48.26 | 48.26 | 47.56 | 47.90 | 1,882,907 | -0.47(-0.97%) |
Sep 25, 2019 | 47.79 | 48.46 | 47.47 | 48.37 | 2,269,515 | +0.55(+1.15%) |
Sep 24, 2019 | 48.73 | 48.74 | 47.56 | 47.82 | 5,587,640 | -0.73(-1.50%) |
Sep 23, 2019 | 48.56 | 48.69 | 48.31 | 48.55 | 2,286,976 | -0.17(-0.36%) |
Sep 20, 2019 | 49.14 | 49.14 | 48.46 | 48.73 | 6,614,249 | -0.32(-0.65%) |
Sep 19, 2019 | 49.09 | 49.33 | 48.90 | 49.04 | 2,459,344 | +0.05(+0.10%) |
Sep 18, 2019 | 48.98 | 49.05 | 48.47 | 49.00 | 1,826,730 | -0.06(-0.12%) |
Sep 17, 2019 | 49.00 | 49.06 | 48.73 | 49.05 | 4,762,120 | +0.05(+0.10%) |
Sep 16, 2019 | 48.90 | 49.13 | 48.81 | 49.01 | 2,635,653 | -0.18(-0.37%) |
Sep 13, 2019 | 49.27 | 49.39 | 49.08 | 49.19 | 3,721,839 | -0.09(-0.18%) |
Sep 12, 2019 | 49.43 | 49.53 | 49.21 | 49.27 | 4,186,123 | +0.14(+0.29%) |
Sep 11, 2019 | 48.91 | 49.21 | 48.86 | 49.13 | 6,542,249 | +0.26(+0.53%) |
Sep 10, 2019 | 48.62 | 49.00 | 48.56 | 48.87 | 3,793,991 | +0.07(+0.14%) |
Sep 09, 2019 | 48.91 | 49.10 | 48.54 | 48.80 | 6,696,296 | +0.15(+0.32%) |
Sep 06, 2019 | 48.77 | 48.84 | 48.56 | 48.65 | 3,592,540 | -0.11(-0.22%) |
Sep 05, 2019 | 48.41 | 48.81 | 48.32 | 48.76 | 3,779,843 | +0.82(+1.70%) |
Sep 04, 2019 | 47.49 | 48.03 | 47.43 | 47.94 | 1,945,603 | +0.91(+1.94%) |