Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.96 | 47.96 | 47.17 | 47.45 | 4,898,934 | -0.17(-0.36%) |
Nov 27, 2019 | 47.63 | 47.91 | 47.36 | 47.63 | 5,769,287 | +0.12(+0.25%) |
Nov 26, 2019 | 47.06 | 47.55 | 46.92 | 47.51 | 8,461,023 | +0.51(+1.08%) |
Nov 25, 2019 | 46.83 | 47.03 | 46.70 | 47.00 | 6,237,700 | +0.22(+0.46%) |
Nov 22, 2019 | 47.25 | 47.26 | 46.45 | 46.79 | 4,277,585 | -0.24(-0.52%) |
Nov 21, 2019 | 47.20 | 47.26 | 46.92 | 47.03 | 4,260,910 | -0.31(-0.65%) |
Nov 20, 2019 | 47.57 | 47.68 | 47.11 | 47.34 | 4,851,618 | -0.27(-0.57%) |
Nov 19, 2019 | 47.90 | 48.07 | 47.48 | 47.61 | 5,270,818 | -0.33(-0.70%) |
Nov 18, 2019 | 47.54 | 48.24 | 47.54 | 47.94 | 5,594,078 | +0.23(+0.49%) |
Nov 15, 2019 | 47.92 | 47.96 | 47.31 | 47.71 | 5,602,214 | -0.07(-0.15%) |
Nov 14, 2019 | 47.63 | 47.81 | 47.43 | 47.78 | 5,971,295 | +0.18(+0.38%) |
Nov 13, 2019 | 47.04 | 47.72 | 46.82 | 47.60 | 6,582,832 | +0.57(+1.21%) |
Nov 12, 2019 | 47.01 | 47.11 | 46.82 | 47.03 | 3,923,837 | +0.24(+0.52%) |
Nov 11, 2019 | 46.63 | 46.96 | 46.63 | 46.79 | 3,882,161 | +0.06(+0.14%) |
Nov 08, 2019 | 46.80 | 46.93 | 46.52 | 46.72 | 3,898,708 | -0.01(-0.02%) |
Nov 07, 2019 | 47.12 | 47.22 | 46.60 | 46.73 | 7,523,991 | -0.43(-0.92%) |
Nov 06, 2019 | 46.87 | 47.46 | 46.76 | 47.16 | 6,065,537 | +0.47(+1.01%) |
Nov 05, 2019 | 46.85 | 46.91 | 46.44 | 46.70 | 6,363,625 | -0.04(-0.08%) |
Nov 04, 2019 | 47.05 | 47.16 | 46.51 | 46.73 | 6,664,077 | -0.26(-0.56%) |
Nov 01, 2019 | 47.57 | 47.72 | 46.92 | 46.99 | 5,360,738 | -0.38(-0.80%) |
Oct 31, 2019 | 47.18 | 47.74 | 46.96 | 47.37 | 6,393,570 | +0.38(+0.81%) |
Oct 30, 2019 | 46.76 | 47.80 | 46.30 | 46.99 | 19,180,780 | -0.72(-1.51%) |
Oct 29, 2019 | 47.47 | 47.99 | 47.22 | 47.72 | 8,996,440 | +0.38(+0.80%) |
Oct 28, 2019 | 47.55 | 47.91 | 47.18 | 47.34 | 8,591,341 | -0.33(-0.68%) |
Oct 25, 2019 | 47.95 | 47.98 | 47.28 | 47.66 | 6,603,436 | -0.24(-0.51%) |
Oct 24, 2019 | 47.66 | 47.92 | 47.05 | 47.91 | 6,219,941 | +0.35(+0.74%) |
Oct 23, 2019 | 47.48 | 47.82 | 47.42 | 47.55 | 7,315,319 | -0.05(-0.11%) |
Oct 22, 2019 | 48.33 | 48.64 | 47.32 | 47.61 | 8,795,721 | -0.78(-1.61%) |
Oct 21, 2019 | 49.49 | 49.51 | 48.34 | 48.38 | 6,488,507 | -0.82(-1.67%) |
Oct 18, 2019 | 49.47 | 49.56 | 49.19 | 49.21 | 5,566,231 | -0.14(-0.27%) |
Oct 17, 2019 | 49.48 | 49.55 | 49.17 | 49.34 | 5,228,336 | +0.33(+0.66%) |
Oct 16, 2019 | 48.78 | 49.13 | 48.56 | 49.02 | 5,514,332 | +0.21(+0.43%) |
Oct 15, 2019 | 49.15 | 49.31 | 48.78 | 48.81 | 4,260,497 | -0.16(-0.33%) |
Oct 14, 2019 | 49.41 | 49.82 | 48.94 | 48.97 | 5,075,442 | -0.54(-1.09%) |
Oct 11, 2019 | 50.28 | 50.30 | 49.50 | 49.51 | 5,328,298 | -0.53(-1.06%) |
Oct 10, 2019 | 49.52 | 50.34 | 49.47 | 50.05 | 4,898,562 | +0.42(+0.84%) |
Oct 09, 2019 | 49.71 | 49.79 | 49.15 | 49.63 | 3,846,948 | +0.35(+0.71%) |
Oct 08, 2019 | 49.60 | 49.86 | 49.25 | 49.28 | 5,784,079 | -0.46(-0.93%) |
Oct 07, 2019 | 50.29 | 50.41 | 49.66 | 49.74 | 6,791,974 | -0.82(-1.63%) |
Oct 04, 2019 | 49.48 | 50.63 | 49.43 | 50.56 | 6,593,803 | +1.32(+2.68%) |
Oct 03, 2019 | 48.98 | 49.50 | 48.48 | 49.24 | 5,803,713 | +0.49(+1.00%) |
Oct 02, 2019 | 49.24 | 49.33 | 48.57 | 48.75 | 7,430,121 | -0.60(-1.21%) |
Oct 01, 2019 | 49.97 | 50.20 | 49.32 | 49.35 | 6,006,165 | -0.61(-1.23%) |
Sep 30, 2019 | 50.14 | 50.42 | 49.90 | 49.96 | 4,952,558 | -0.06(-0.13%) |
Sep 27, 2019 | 50.08 | 50.24 | 49.70 | 50.03 | 7,305,609 | -0.01(-0.03%) |
Sep 26, 2019 | 49.87 | 50.14 | 49.66 | 50.04 | 4,788,582 | +0.45(+0.91%) |
Sep 25, 2019 | 49.51 | 49.79 | 49.35 | 49.59 | 4,838,907 | +0.13(+0.25%) |
Sep 24, 2019 | 49.42 | 49.96 | 49.18 | 49.47 | 7,066,509 | +0.40(+0.81%) |
Sep 23, 2019 | 49.03 | 49.50 | 48.85 | 49.07 | 5,421,373 | -0.04(-0.07%) |
Sep 20, 2019 | 49.44 | 49.58 | 49.06 | 49.11 | 12,838,783 | -0.35(-0.71%) |
Sep 19, 2019 | 49.30 | 49.92 | 49.06 | 49.46 | 5,635,567 | +0.29(+0.58%) |
Sep 18, 2019 | 49.15 | 49.21 | 48.49 | 49.17 | 8,881,957 | +0.02(+0.04%) |
Sep 17, 2019 | 48.20 | 49.57 | 48.07 | 49.15 | 7,472,765 | +0.58(+1.20%) |
Sep 16, 2019 | 48.42 | 48.78 | 48.21 | 48.57 | 3,929,780 | -0.03(-0.06%) |
Sep 13, 2019 | 48.94 | 49.20 | 48.33 | 48.59 | 6,881,234 | -0.66(-1.33%) |
Sep 12, 2019 | 49.26 | 49.94 | 49.13 | 49.25 | 6,176,165 | +0.27(+0.55%) |
Sep 11, 2019 | 48.80 | 49.21 | 48.55 | 48.98 | 6,170,824 | +0.16(+0.33%) |
Sep 10, 2019 | 50.34 | 50.57 | 48.45 | 48.82 | 9,980,917 | -1.93(-3.81%) |
Sep 09, 2019 | 50.96 | 50.96 | 50.51 | 50.75 | 6,434,265 | -0.13(-0.26%) |
Sep 06, 2019 | 50.64 | 50.97 | 50.39 | 50.89 | 5,497,709 | +0.44(+0.87%) |
Sep 05, 2019 | 50.68 | 50.85 | 50.37 | 50.45 | 5,565,877 | -0.05(-0.11%) |
Sep 04, 2019 | 50.17 | 50.53 | 49.81 | 50.50 | 5,918,324 | +0.50(+1.01%) |