Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.66 | 55.86 | 55.31 | 55.48 | 3,032,409 | -0.37(-0.67%) |
Nov 27, 2019 | 55.47 | 55.95 | 55.33 | 55.86 | 5,951,487 | +0.64(+1.16%) |
Nov 26, 2019 | 55.84 | 55.98 | 54.70 | 55.21 | 10,700,753 | -0.63(-1.13%) |
Nov 25, 2019 | 54.26 | 55.98 | 54.20 | 55.85 | 11,681,467 | +2.24(+4.18%) |
Nov 22, 2019 | 54.20 | 54.75 | 53.12 | 53.60 | 9,003,620 | -0.48(-0.89%) |
Nov 21, 2019 | 54.28 | 56.01 | 53.33 | 54.08 | 14,539,343 | -3.08(-5.38%) |
Nov 20, 2019 | 57.52 | 57.91 | 56.61 | 57.16 | 12,562,099 | -1.03(-1.78%) |
Nov 19, 2019 | 59.48 | 59.85 | 58.11 | 58.19 | 10,353,298 | -1.35(-2.26%) |
Nov 18, 2019 | 59.10 | 60.23 | 58.60 | 59.54 | 10,904,355 | +0.28(+0.47%) |
Nov 15, 2019 | 57.61 | 60.09 | 57.51 | 59.26 | 29,731,006 | +4.87(+8.95%) |
Nov 14, 2019 | 54.57 | 54.62 | 53.96 | 54.39 | 8,625,230 | -0.15(-0.28%) |
Nov 13, 2019 | 53.58 | 54.79 | 53.49 | 54.55 | 5,979,825 | +0.67(+1.24%) |
Nov 12, 2019 | 54.43 | 54.67 | 53.67 | 53.88 | 5,356,820 | -0.16(-0.30%) |
Nov 11, 2019 | 53.26 | 54.17 | 53.05 | 54.04 | 5,917,579 | +0.53(+1.00%) |
Nov 08, 2019 | 53.19 | 53.61 | 52.65 | 53.51 | 3,470,249 | +0.09(+0.16%) |
Nov 07, 2019 | 53.77 | 53.94 | 53.12 | 53.42 | 4,698,596 | +0.11(+0.21%) |
Nov 06, 2019 | 53.09 | 53.36 | 52.44 | 53.31 | 4,152,976 | -0.06(-0.11%) |
Nov 05, 2019 | 53.56 | 53.74 | 53.07 | 53.36 | 4,039,937 | +0.13(+0.25%) |
Nov 04, 2019 | 53.50 | 53.86 | 52.85 | 53.23 | 4,346,770 | +0.27(+0.50%) |
Nov 01, 2019 | 52.46 | 52.97 | 51.96 | 52.96 | 6,177,314 | +1.15(+2.21%) |
Oct 31, 2019 | 52.70 | 52.70 | 51.15 | 51.82 | 7,059,916 | -0.91(-1.72%) |
Oct 30, 2019 | 52.84 | 52.94 | 52.21 | 52.72 | 4,447,109 | -0.30(-0.56%) |
Oct 29, 2019 | 54.13 | 54.52 | 52.90 | 53.02 | 6,654,401 | -1.37(-2.51%) |
Oct 28, 2019 | 53.51 | 54.71 | 53.48 | 54.38 | 9,168,250 | +1.17(+2.21%) |
Oct 25, 2019 | 52.43 | 53.32 | 52.07 | 53.21 | 8,972,551 | +0.62(+1.18%) |
Oct 24, 2019 | 50.55 | 52.64 | 50.37 | 52.59 | 19,604,620 | +4.34(+8.98%) |
Oct 23, 2019 | 48.98 | 49.13 | 47.98 | 48.25 | 9,008,981 | -1.38(-2.79%) |
Oct 22, 2019 | 50.28 | 50.34 | 49.60 | 49.64 | 4,694,241 | -0.63(-1.25%) |
Oct 21, 2019 | 49.84 | 50.33 | 49.65 | 50.27 | 6,253,509 | +0.92(+1.86%) |
Oct 18, 2019 | 49.87 | 50.05 | 48.74 | 49.35 | 6,721,952 | -0.44(-0.88%) |
Oct 17, 2019 | 50.10 | 50.85 | 49.50 | 49.79 | 5,402,772 | +0.55(+1.12%) |
Oct 16, 2019 | 49.54 | 50.42 | 49.04 | 49.24 | 8,855,245 | -1.29(-2.55%) |
Oct 15, 2019 | 49.72 | 50.75 | 49.54 | 50.53 | 8,444,392 | +0.93(+1.88%) |
Oct 14, 2019 | 49.48 | 49.78 | 49.46 | 49.60 | 3,591,307 | +0.18(+0.36%) |
Oct 11, 2019 | 49.81 | 50.03 | 49.38 | 49.42 | 7,145,641 | +0.71(+1.45%) |
Oct 10, 2019 | 48.39 | 49.28 | 48.36 | 48.71 | 5,621,922 | +0.16(+0.33%) |
Oct 09, 2019 | 47.86 | 48.86 | 47.75 | 48.55 | 6,656,604 | +1.46(+3.10%) |
Oct 08, 2019 | 47.89 | 48.01 | 46.87 | 47.09 | 5,992,127 | -1.28(-2.65%) |
Oct 07, 2019 | 48.53 | 48.81 | 48.30 | 48.37 | 5,741,419 | -0.22(-0.45%) |
Oct 04, 2019 | 47.76 | 48.61 | 47.64 | 48.59 | 4,838,599 | +1.18(+2.50%) |
Oct 03, 2019 | 47.19 | 47.52 | 46.58 | 47.40 | 7,416,667 | +0.17(+0.36%) |
Oct 02, 2019 | 47.15 | 47.63 | 46.99 | 47.23 | 6,873,342 | -0.53(-1.12%) |
Oct 01, 2019 | 48.14 | 48.70 | 47.54 | 47.77 | 8,111,408 | +0.11(+0.24%) |
Sep 30, 2019 | 47.33 | 47.96 | 47.04 | 47.65 | 7,100,261 | +0.45(+0.95%) |
Sep 27, 2019 | 48.82 | 49.14 | 46.94 | 47.20 | 11,734,907 | -2.60(-5.22%) |
Sep 26, 2019 | 49.82 | 50.10 | 49.48 | 49.80 | 5,143,594 | +0.19(+0.39%) |
Sep 25, 2019 | 48.37 | 49.77 | 48.22 | 49.61 | 5,747,115 | +0.75(+1.54%) |
Sep 24, 2019 | 49.68 | 50.21 | 48.58 | 48.85 | 7,425,415 | -0.57(-1.16%) |
Sep 23, 2019 | 48.56 | 49.63 | 48.51 | 49.43 | 5,731,319 | +0.76(+1.57%) |
Sep 20, 2019 | 49.56 | 49.68 | 48.58 | 48.66 | 12,201,111 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.25 | 49.06 | 49.35 | 6,333,889 | -0.39(-0.79%) |
Sep 18, 2019 | 48.95 | 49.75 | 48.73 | 49.74 | 8,298,337 | +0.85(+1.74%) |
Sep 17, 2019 | 48.27 | 48.95 | 48.16 | 48.89 | 5,737,225 | +0.19(+0.39%) |
Sep 16, 2019 | 48.43 | 49.15 | 48.01 | 48.70 | 5,407,490 | -0.33(-0.68%) |
Sep 13, 2019 | 49.41 | 49.64 | 48.74 | 49.04 | 6,338,265 | +0.10(+0.20%) |
Sep 12, 2019 | 49.32 | 49.52 | 48.74 | 48.94 | 6,546,802 | -0.30(-0.60%) |
Sep 11, 2019 | 48.16 | 49.25 | 47.76 | 49.24 | 8,478,001 | +1.31(+2.73%) |
Sep 10, 2019 | 48.11 | 48.22 | 47.38 | 47.93 | 7,647,710 | -0.45(-0.93%) |
Sep 09, 2019 | 48.02 | 48.50 | 47.71 | 48.38 | 6,967,687 | +0.53(+1.12%) |
Sep 06, 2019 | 48.20 | 48.22 | 47.56 | 47.84 | 7,239,782 | -0.24(-0.50%) |
Sep 05, 2019 | 48.19 | 49.40 | 48.01 | 48.08 | 10,907,264 | +0.80(+1.70%) |
Sep 04, 2019 | 46.38 | 47.33 | 46.22 | 47.28 | 10,710,297 | +1.81(+3.99%) |