Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.27 | 52.42 | 52.10 | 52.15 | 1,933,828 | -0.09(-0.17%) |
Nov 27, 2019 | 52.14 | 52.29 | 52.04 | 52.24 | 4,394,694 | +0.11(+0.21%) |
Nov 26, 2019 | 51.78 | 52.16 | 51.76 | 52.13 | 3,913,837 | +0.38(+0.74%) |
Nov 25, 2019 | 51.86 | 52.00 | 51.69 | 51.75 | 3,385,864 | -0.04(-0.07%) |
Nov 22, 2019 | 51.87 | 51.88 | 51.56 | 51.78 | 3,975,202 | +0.01(+0.02%) |
Nov 21, 2019 | 52.07 | 52.07 | 51.70 | 51.77 | 4,461,435 | -0.31(-0.59%) |
Nov 20, 2019 | 52.05 | 52.20 | 51.87 | 52.08 | 3,738,781 | -0.02(-0.03%) |
Nov 19, 2019 | 52.11 | 52.17 | 51.96 | 52.10 | 3,095,532 | +0.00(+0.00%) |
Nov 18, 2019 | 52.07 | 52.30 | 52.04 | 52.10 | 2,513,619 | +0.09(+0.17%) |
Nov 15, 2019 | 51.99 | 52.02 | 51.83 | 52.01 | 3,462,772 | +0.12(+0.23%) |
Nov 14, 2019 | 51.78 | 51.93 | 51.71 | 51.90 | 3,005,226 | +0.16(+0.32%) |
Nov 13, 2019 | 51.31 | 51.80 | 51.27 | 51.73 | 3,955,720 | +0.40(+0.78%) |
Nov 12, 2019 | 51.36 | 51.49 | 51.24 | 51.33 | 3,110,807 | -0.02(-0.04%) |
Nov 11, 2019 | 51.34 | 51.48 | 51.30 | 51.35 | 2,695,985 | -0.11(-0.21%) |
Nov 08, 2019 | 51.43 | 51.56 | 51.32 | 51.46 | 5,871,158 | -0.08(-0.16%) |
Nov 07, 2019 | 51.74 | 51.75 | 51.42 | 51.54 | 5,585,565 | -0.17(-0.33%) |
Nov 06, 2019 | 51.51 | 51.80 | 51.49 | 51.71 | 5,885,100 | +0.24(+0.46%) |
Nov 05, 2019 | 51.64 | 51.68 | 51.29 | 51.48 | 6,817,287 | -0.27(-0.53%) |
Nov 04, 2019 | 52.21 | 52.23 | 51.61 | 51.75 | 5,854,780 | -0.35(-0.68%) |
Nov 01, 2019 | 52.29 | 52.35 | 51.99 | 52.10 | 5,021,003 | -0.05(-0.09%) |
Oct 31, 2019 | 52.18 | 52.26 | 51.89 | 52.15 | 5,268,889 | -0.04(-0.07%) |
Oct 30, 2019 | 51.82 | 52.20 | 51.69 | 52.19 | 3,259,522 | +0.38(+0.73%) |
Oct 29, 2019 | 51.57 | 51.88 | 51.51 | 51.80 | 3,045,835 | +0.17(+0.33%) |
Oct 28, 2019 | 51.89 | 51.94 | 51.59 | 51.63 | 4,295,700 | -0.25(-0.49%) |
Oct 25, 2019 | 52.22 | 52.23 | 51.82 | 51.89 | 4,845,253 | -0.30(-0.57%) |
Oct 24, 2019 | 52.19 | 52.30 | 52.05 | 52.19 | 2,211,169 | +0.07(+0.14%) |
Oct 23, 2019 | 52.00 | 52.14 | 51.87 | 52.11 | 2,806,834 | +0.12(+0.23%) |
Oct 22, 2019 | 52.28 | 52.31 | 51.95 | 51.99 | 3,118,843 | -0.25(-0.49%) |
Oct 21, 2019 | 52.14 | 52.25 | 51.97 | 52.25 | 3,544,865 | +0.25(+0.48%) |
Oct 18, 2019 | 51.79 | 52.09 | 51.73 | 52.00 | 2,763,336 | +0.16(+0.31%) |
Oct 17, 2019 | 51.82 | 51.97 | 51.74 | 51.84 | 2,552,638 | +0.08(+0.16%) |
Oct 16, 2019 | 51.69 | 51.76 | 51.47 | 51.76 | 5,384,803 | +0.02(+0.03%) |
Oct 15, 2019 | 51.79 | 51.85 | 51.67 | 51.74 | 3,820,866 | +0.05(+0.10%) |
Oct 14, 2019 | 51.86 | 51.91 | 51.63 | 51.68 | 2,972,394 | -0.14(-0.26%) |
Oct 11, 2019 | 52.05 | 52.15 | 51.81 | 51.82 | 6,518,824 | +0.02(+0.03%) |
Oct 10, 2019 | 51.58 | 51.95 | 51.45 | 51.80 | 4,722,032 | +0.15(+0.30%) |
Oct 09, 2019 | 51.64 | 51.80 | 51.47 | 51.65 | 3,190,663 | +0.28(+0.55%) |
Oct 08, 2019 | 51.83 | 51.83 | 51.37 | 51.37 | 4,274,184 | -0.63(-1.22%) |
Oct 07, 2019 | 52.12 | 52.24 | 51.93 | 52.00 | 4,956,948 | -0.25(-0.48%) |
Oct 04, 2019 | 51.60 | 52.30 | 51.59 | 52.25 | 5,134,501 | +0.73(+1.42%) |
Oct 03, 2019 | 51.23 | 51.53 | 50.98 | 51.52 | 6,514,490 | +0.25(+0.49%) |
Oct 02, 2019 | 51.78 | 51.80 | 51.08 | 51.27 | 4,655,969 | -0.64(-1.24%) |
Oct 01, 2019 | 52.35 | 52.43 | 51.89 | 51.91 | 7,980,448 | -0.44(-0.85%) |
Sep 30, 2019 | 52.27 | 52.49 | 52.27 | 52.35 | 3,000,441 | +0.14(+0.26%) |
Sep 27, 2019 | 52.57 | 52.57 | 51.91 | 52.22 | 4,315,874 | -0.19(-0.36%) |
Sep 26, 2019 | 52.24 | 52.56 | 52.17 | 52.41 | 3,748,728 | +0.26(+0.50%) |
Sep 25, 2019 | 52.13 | 52.21 | 51.96 | 52.15 | 6,187,954 | +0.03(+0.05%) |
Sep 24, 2019 | 52.15 | 52.43 | 51.93 | 52.12 | 5,140,304 | +0.14(+0.26%) |
Sep 23, 2019 | 51.86 | 52.13 | 51.84 | 51.98 | 2,419,603 | +0.06(+0.13%) |
Sep 20, 2019 | 52.11 | 52.15 | 51.82 | 51.92 | 3,783,527 | -0.08(-0.16%) |
Sep 19, 2019 | 52.07 | 52.14 | 51.94 | 52.00 | 2,190,555 | +0.01(+0.02%) |
Sep 18, 2019 | 51.94 | 51.99 | 51.56 | 51.99 | 2,829,083 | +0.14(+0.28%) |
Sep 17, 2019 | 51.48 | 51.91 | 51.48 | 51.85 | 3,376,343 | +0.45(+0.88%) |
Sep 16, 2019 | 51.33 | 51.52 | 51.23 | 51.39 | 4,531,947 | -0.01(-0.02%) |
Sep 13, 2019 | 51.60 | 51.75 | 51.29 | 51.40 | 5,883,690 | -0.23(-0.45%) |
Sep 12, 2019 | 51.67 | 51.83 | 51.50 | 51.64 | 5,612,056 | +0.24(+0.47%) |
Sep 11, 2019 | 51.12 | 51.42 | 50.92 | 51.39 | 6,310,648 | +0.22(+0.42%) |
Sep 10, 2019 | 51.45 | 51.45 | 50.83 | 51.18 | 4,265,417 | -0.36(-0.70%) |
Sep 09, 2019 | 51.93 | 51.93 | 51.48 | 51.54 | 3,772,176 | -0.34(-0.66%) |
Sep 06, 2019 | 51.89 | 52.03 | 51.83 | 51.88 | 2,288,951 | +0.12(+0.23%) |
Sep 05, 2019 | 52.04 | 52.07 | 51.74 | 51.76 | 5,805,049 | -0.11(-0.21%) |
Sep 04, 2019 | 51.79 | 51.90 | 51.59 | 51.87 | 3,425,407 | +0.34(+0.67%) |