Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.77 | 55.96 | 55.41 | 55.58 | 3,026,891 | -0.37(-0.67%) |
Nov 27, 2019 | 55.57 | 56.05 | 55.43 | 55.96 | 5,940,656 | +0.64(+1.16%) |
Nov 26, 2019 | 55.94 | 56.08 | 54.80 | 55.31 | 10,681,280 | -0.63(-1.13%) |
Nov 25, 2019 | 54.35 | 56.08 | 54.30 | 55.95 | 11,660,209 | +2.25(+4.18%) |
Nov 22, 2019 | 54.30 | 54.85 | 53.22 | 53.70 | 8,987,235 | -0.48(-0.89%) |
Nov 21, 2019 | 54.37 | 56.11 | 53.42 | 54.18 | 14,512,884 | -3.08(-5.38%) |
Nov 20, 2019 | 57.63 | 58.01 | 56.72 | 57.26 | 12,539,238 | -1.04(-1.78%) |
Nov 19, 2019 | 59.59 | 59.96 | 58.21 | 58.30 | 10,334,456 | -1.35(-2.26%) |
Nov 18, 2019 | 59.21 | 60.34 | 58.70 | 59.65 | 10,884,511 | +0.28(+0.47%) |
Nov 15, 2019 | 57.72 | 60.20 | 57.61 | 59.37 | 29,676,902 | +4.88(+8.95%) |
Nov 14, 2019 | 54.67 | 54.72 | 54.06 | 54.49 | 8,609,533 | -0.15(-0.28%) |
Nov 13, 2019 | 53.68 | 54.89 | 53.58 | 54.65 | 5,968,943 | +0.67(+1.24%) |
Nov 12, 2019 | 54.53 | 54.77 | 53.77 | 53.98 | 5,347,072 | -0.16(-0.30%) |
Nov 11, 2019 | 53.35 | 54.27 | 53.14 | 54.14 | 5,906,810 | +0.54(+1.00%) |
Nov 08, 2019 | 53.29 | 53.70 | 52.74 | 53.60 | 3,463,934 | +0.09(+0.16%) |
Nov 07, 2019 | 53.87 | 54.04 | 53.22 | 53.52 | 4,690,046 | +0.11(+0.21%) |
Nov 06, 2019 | 53.19 | 53.46 | 52.53 | 53.40 | 4,145,418 | -0.06(-0.11%) |
Nov 05, 2019 | 53.66 | 53.84 | 53.16 | 53.46 | 4,032,585 | +0.13(+0.25%) |
Nov 04, 2019 | 53.59 | 53.96 | 52.94 | 53.33 | 4,338,860 | +0.27(+0.50%) |
Nov 01, 2019 | 52.55 | 53.07 | 52.05 | 53.06 | 6,166,072 | +1.15(+2.21%) |
Oct 31, 2019 | 52.80 | 52.80 | 51.24 | 51.91 | 7,047,068 | -0.91(-1.72%) |
Oct 30, 2019 | 52.93 | 53.04 | 52.30 | 52.82 | 4,439,016 | -0.30(-0.56%) |
Oct 29, 2019 | 54.23 | 54.62 | 53.00 | 53.12 | 6,642,292 | -1.37(-2.51%) |
Oct 28, 2019 | 53.60 | 54.81 | 53.57 | 54.48 | 9,151,566 | +1.18(+2.21%) |
Oct 25, 2019 | 52.52 | 53.42 | 52.17 | 53.31 | 8,956,223 | +0.62(+1.18%) |
Oct 24, 2019 | 50.65 | 52.73 | 50.47 | 52.68 | 19,568,944 | +4.34(+8.98%) |
Oct 23, 2019 | 49.07 | 49.22 | 48.06 | 48.34 | 8,992,587 | -1.39(-2.79%) |
Oct 22, 2019 | 50.37 | 50.43 | 49.69 | 49.73 | 4,685,698 | -0.63(-1.25%) |
Oct 21, 2019 | 49.93 | 50.42 | 49.74 | 50.36 | 6,242,128 | +0.92(+1.86%) |
Oct 18, 2019 | 49.96 | 50.14 | 48.83 | 49.44 | 6,709,719 | -0.44(-0.88%) |
Oct 17, 2019 | 50.19 | 50.94 | 49.59 | 49.88 | 5,392,940 | +0.55(+1.12%) |
Oct 16, 2019 | 49.63 | 50.51 | 49.13 | 49.33 | 8,839,130 | -1.29(-2.55%) |
Oct 15, 2019 | 49.81 | 50.84 | 49.63 | 50.62 | 8,429,025 | +0.93(+1.88%) |
Oct 14, 2019 | 49.57 | 49.87 | 49.55 | 49.69 | 3,584,772 | +0.18(+0.36%) |
Oct 11, 2019 | 49.90 | 50.12 | 49.47 | 49.51 | 7,132,637 | +0.71(+1.45%) |
Oct 10, 2019 | 48.48 | 49.37 | 48.45 | 48.80 | 5,611,691 | +0.16(+0.33%) |
Oct 09, 2019 | 47.95 | 48.95 | 47.83 | 48.64 | 6,644,490 | +1.46(+3.10%) |
Oct 08, 2019 | 47.98 | 48.10 | 46.95 | 47.17 | 5,981,223 | -1.28(-2.65%) |
Oct 07, 2019 | 48.62 | 48.90 | 48.39 | 48.46 | 5,730,970 | -0.22(-0.45%) |
Oct 04, 2019 | 47.84 | 48.70 | 47.73 | 48.68 | 4,829,794 | +1.19(+2.50%) |
Oct 03, 2019 | 47.28 | 47.60 | 46.67 | 47.49 | 7,403,170 | +0.17(+0.36%) |
Oct 02, 2019 | 47.23 | 47.72 | 47.08 | 47.32 | 6,860,833 | -0.54(-1.12%) |
Oct 01, 2019 | 48.23 | 48.79 | 47.62 | 47.85 | 8,096,646 | +0.11(+0.24%) |
Sep 30, 2019 | 47.41 | 48.04 | 47.13 | 47.74 | 7,087,340 | +0.45(+0.95%) |
Sep 27, 2019 | 48.91 | 49.23 | 47.02 | 47.29 | 11,713,551 | -2.60(-5.22%) |
Sep 26, 2019 | 49.91 | 50.19 | 49.57 | 49.89 | 5,134,234 | +0.19(+0.38%) |
Sep 25, 2019 | 48.46 | 49.86 | 48.31 | 49.70 | 5,736,657 | +0.76(+1.54%) |
Sep 24, 2019 | 49.77 | 50.30 | 48.67 | 48.94 | 7,411,902 | -0.57(-1.16%) |
Sep 23, 2019 | 48.65 | 49.72 | 48.60 | 49.52 | 5,720,889 | +0.77(+1.57%) |
Sep 20, 2019 | 49.65 | 49.77 | 48.67 | 48.75 | 12,178,908 | -0.69(-1.39%) |
Sep 19, 2019 | 50.22 | 50.34 | 49.15 | 49.44 | 6,322,363 | -0.39(-0.79%) |
Sep 18, 2019 | 49.04 | 49.84 | 48.82 | 49.83 | 8,283,235 | +0.85(+1.74%) |
Sep 17, 2019 | 48.36 | 49.04 | 48.25 | 48.98 | 5,726,784 | +0.19(+0.39%) |
Sep 16, 2019 | 48.52 | 49.24 | 48.10 | 48.79 | 5,397,649 | -0.33(-0.68%) |
Sep 13, 2019 | 49.50 | 49.73 | 48.83 | 49.13 | 6,326,731 | +0.10(+0.20%) |
Sep 12, 2019 | 49.41 | 49.61 | 48.83 | 49.03 | 6,534,888 | -0.30(-0.60%) |
Sep 11, 2019 | 48.25 | 49.34 | 47.84 | 49.33 | 8,462,572 | +1.31(+2.73%) |
Sep 10, 2019 | 48.20 | 48.30 | 47.47 | 48.02 | 7,633,793 | -0.45(-0.93%) |
Sep 09, 2019 | 48.11 | 48.59 | 47.80 | 48.47 | 6,955,007 | +0.54(+1.12%) |
Sep 06, 2019 | 48.28 | 48.31 | 47.64 | 47.93 | 7,226,607 | -0.24(-0.50%) |
Sep 05, 2019 | 48.27 | 49.49 | 48.09 | 48.17 | 10,887,415 | +0.80(+1.70%) |
Sep 04, 2019 | 46.47 | 47.41 | 46.30 | 47.37 | 10,690,806 | +1.82(+3.99%) |