Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.47 | 49.78 | 49.31 | 49.69 | 912,304 | +0.11(+0.22%) |
Nov 27, 2019 | 49.21 | 49.62 | 49.14 | 49.58 | 1,924,022 | +0.35(+0.72%) |
Nov 26, 2019 | 49.43 | 49.43 | 48.96 | 49.23 | 4,848,430 | -0.11(-0.21%) |
Nov 25, 2019 | 48.74 | 49.37 | 48.57 | 49.33 | 2,465,552 | +0.72(+1.48%) |
Nov 22, 2019 | 48.84 | 48.89 | 48.36 | 48.61 | 1,373,793 | -0.02(-0.04%) |
Nov 21, 2019 | 48.90 | 48.94 | 48.43 | 48.63 | 1,811,870 | -0.21(-0.43%) |
Nov 20, 2019 | 48.94 | 49.22 | 48.53 | 48.84 | 2,127,761 | -0.50(-1.01%) |
Nov 19, 2019 | 49.14 | 49.41 | 48.84 | 49.34 | 1,703,650 | +0.39(+0.79%) |
Nov 18, 2019 | 48.91 | 49.15 | 48.66 | 48.95 | 2,992,098 | +0.10(+0.20%) |
Nov 15, 2019 | 48.57 | 49.09 | 48.51 | 48.86 | 2,160,731 | +0.55(+1.14%) |
Nov 14, 2019 | 48.52 | 48.54 | 48.16 | 48.31 | 1,671,488 | -0.27(-0.56%) |
Nov 13, 2019 | 48.27 | 48.79 | 48.27 | 48.58 | 1,852,613 | +0.08(+0.16%) |
Nov 12, 2019 | 48.81 | 49.08 | 48.35 | 48.50 | 1,781,092 | -0.32(-0.65%) |
Nov 11, 2019 | 48.75 | 49.07 | 48.63 | 48.82 | 1,276,983 | -0.25(-0.52%) |
Nov 08, 2019 | 48.86 | 49.14 | 48.67 | 49.07 | 1,653,616 | +0.08(+0.17%) |
Nov 07, 2019 | 49.63 | 49.73 | 48.89 | 48.99 | 2,159,417 | -0.17(-0.35%) |
Nov 06, 2019 | 49.57 | 49.72 | 48.86 | 49.16 | 2,206,953 | -0.73(-1.46%) |
Nov 05, 2019 | 49.82 | 50.09 | 49.43 | 49.89 | 3,161,331 | +0.10(+0.20%) |
Nov 04, 2019 | 49.21 | 49.86 | 49.14 | 49.79 | 2,278,211 | +0.68(+1.38%) |
Nov 01, 2019 | 48.38 | 49.12 | 48.17 | 49.11 | 2,532,015 | +1.17(+2.44%) |
Oct 31, 2019 | 48.05 | 48.32 | 47.53 | 47.94 | 2,051,206 | -0.23(-0.49%) |
Oct 30, 2019 | 48.02 | 48.24 | 47.43 | 48.17 | 2,214,875 | -0.08(-0.16%) |
Oct 29, 2019 | 48.02 | 48.49 | 47.94 | 48.25 | 1,847,128 | -0.10(-0.21%) |
Oct 28, 2019 | 48.05 | 48.65 | 47.91 | 48.35 | 3,087,955 | +0.46(+0.96%) |
Oct 25, 2019 | 48.58 | 48.74 | 47.84 | 47.89 | 3,925,063 | -0.75(-1.53%) |
Oct 24, 2019 | 48.74 | 48.85 | 48.39 | 48.64 | 2,497,526 | +0.10(+0.20%) |
Oct 23, 2019 | 48.50 | 48.61 | 47.02 | 48.54 | 4,256,347 | +1.19(+2.52%) |
Oct 22, 2019 | 47.51 | 47.77 | 47.28 | 47.35 | 2,674,558 | -0.63(-1.31%) |
Oct 21, 2019 | 47.64 | 48.03 | 47.48 | 47.98 | 2,866,692 | +0.67(+1.42%) |
Oct 18, 2019 | 47.12 | 47.61 | 47.06 | 47.30 | 2,759,515 | +0.17(+0.36%) |
Oct 17, 2019 | 47.30 | 47.54 | 47.06 | 47.13 | 1,707,915 | -0.07(-0.14%) |
Oct 16, 2019 | 46.89 | 47.24 | 46.86 | 47.20 | 2,620,690 | +0.17(+0.37%) |
Oct 15, 2019 | 46.54 | 47.23 | 46.27 | 47.03 | 2,322,095 | +0.72(+1.56%) |
Oct 14, 2019 | 46.29 | 46.52 | 46.17 | 46.30 | 2,675,430 | -0.03(-0.07%) |
Oct 11, 2019 | 46.14 | 46.93 | 46.14 | 46.34 | 2,789,235 | +0.70(+1.54%) |
Oct 10, 2019 | 45.35 | 46.02 | 45.26 | 45.63 | 1,638,802 | +0.27(+0.59%) |
Oct 09, 2019 | 45.10 | 45.63 | 44.79 | 45.37 | 2,097,058 | +0.85(+1.90%) |
Oct 08, 2019 | 45.19 | 45.19 | 44.40 | 44.52 | 1,919,831 | -1.05(-2.30%) |
Oct 07, 2019 | 45.73 | 46.04 | 45.51 | 45.57 | 2,063,965 | -0.37(-0.80%) |
Oct 04, 2019 | 45.18 | 45.95 | 45.18 | 45.94 | 1,828,375 | +0.73(+1.61%) |
Oct 03, 2019 | 44.70 | 45.22 | 44.24 | 45.21 | 1,862,040 | +0.59(+1.32%) |
Oct 02, 2019 | 45.12 | 45.20 | 44.34 | 44.62 | 2,713,143 | -0.90(-1.98%) |
Oct 01, 2019 | 46.35 | 46.67 | 45.45 | 45.52 | 3,433,101 | -0.58(-1.26%) |
Sep 30, 2019 | 45.78 | 46.19 | 45.78 | 46.11 | 2,068,119 | +0.37(+0.80%) |
Sep 27, 2019 | 46.26 | 46.26 | 45.62 | 45.74 | 3,322,093 | -0.32(-0.69%) |
Sep 26, 2019 | 45.92 | 46.30 | 45.69 | 46.06 | 3,135,726 | +0.15(+0.32%) |
Sep 25, 2019 | 44.78 | 46.02 | 44.61 | 45.91 | 2,992,912 | +1.08(+2.41%) |
Sep 24, 2019 | 44.95 | 45.19 | 44.40 | 44.83 | 3,279,790 | +0.09(+0.20%) |
Sep 23, 2019 | 44.52 | 44.98 | 44.31 | 44.74 | 2,447,015 | -0.09(-0.19%) |
Sep 20, 2019 | 45.18 | 45.32 | 44.74 | 44.83 | 3,274,583 | -0.20(-0.45%) |
Sep 19, 2019 | 45.07 | 45.60 | 44.95 | 45.03 | 2,015,683 | -0.02(-0.04%) |
Sep 18, 2019 | 45.28 | 45.38 | 44.47 | 45.05 | 3,061,049 | -0.38(-0.84%) |
Sep 17, 2019 | 45.20 | 45.50 | 44.74 | 45.43 | 2,782,021 | +0.01(+0.03%) |
Sep 16, 2019 | 45.12 | 45.84 | 45.02 | 45.41 | 3,831,064 | +0.28(+0.62%) |
Sep 13, 2019 | 44.94 | 45.30 | 44.76 | 45.13 | 4,473,286 | +0.36(+0.81%) |
Sep 12, 2019 | 43.83 | 44.89 | 43.42 | 44.77 | 4,777,605 | +1.17(+2.68%) |
Sep 11, 2019 | 42.87 | 43.62 | 42.42 | 43.60 | 2,360,284 | +0.91(+2.12%) |
Sep 10, 2019 | 42.16 | 42.73 | 41.82 | 42.70 | 3,008,301 | +0.30(+0.71%) |
Sep 09, 2019 | 42.87 | 42.87 | 42.10 | 42.40 | 2,723,452 | -0.17(-0.39%) |
Sep 06, 2019 | 42.89 | 43.00 | 42.33 | 42.56 | 2,155,118 | -0.22(-0.52%) |
Sep 05, 2019 | 41.83 | 42.86 | 41.83 | 42.79 | 2,517,383 | +1.47(+3.56%) |
Sep 04, 2019 | 41.33 | 41.62 | 41.22 | 41.32 | 1,776,111 | +0.48(+1.18%) |