Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.01 | 49.26 | 48.48 | 48.54 | 1,366,961 | -0.33(-0.68%) |
Nov 27, 2019 | 48.89 | 49.10 | 48.70 | 48.88 | 2,862,571 | -0.29(-0.59%) |
Nov 26, 2019 | 48.04 | 49.17 | 47.94 | 49.17 | 4,201,227 | +1.18(+2.46%) |
Nov 25, 2019 | 47.89 | 48.29 | 47.75 | 47.99 | 2,480,923 | +0.19(+0.40%) |
Nov 22, 2019 | 48.11 | 48.32 | 47.47 | 47.79 | 2,221,012 | -0.07(-0.14%) |
Nov 21, 2019 | 48.53 | 48.72 | 47.79 | 47.86 | 2,015,807 | -0.81(-1.66%) |
Nov 20, 2019 | 48.95 | 49.06 | 48.47 | 48.67 | 2,022,639 | -0.16(-0.32%) |
Nov 19, 2019 | 49.03 | 49.35 | 48.71 | 48.83 | 2,254,572 | +0.25(+0.51%) |
Nov 18, 2019 | 48.44 | 49.13 | 48.39 | 48.58 | 2,422,303 | +0.04(+0.09%) |
Nov 15, 2019 | 48.89 | 49.00 | 48.34 | 48.53 | 2,345,456 | -0.22(-0.44%) |
Nov 14, 2019 | 49.16 | 49.18 | 48.66 | 48.75 | 2,172,480 | -0.17(-0.36%) |
Nov 13, 2019 | 48.99 | 49.46 | 48.90 | 48.93 | 2,904,647 | +0.14(+0.29%) |
Nov 12, 2019 | 49.23 | 49.64 | 48.71 | 48.78 | 3,266,278 | -0.42(-0.85%) |
Nov 11, 2019 | 49.53 | 49.86 | 49.15 | 49.20 | 2,044,751 | -0.37(-0.74%) |
Nov 08, 2019 | 49.81 | 50.46 | 49.54 | 49.57 | 1,980,893 | -0.38(-0.77%) |
Nov 07, 2019 | 49.90 | 50.12 | 49.21 | 49.95 | 3,496,618 | -0.26(-0.51%) |
Nov 06, 2019 | 50.57 | 51.01 | 50.03 | 50.21 | 3,704,779 | -0.12(-0.25%) |
Nov 05, 2019 | 51.52 | 51.62 | 49.67 | 50.33 | 4,708,147 | -1.64(-3.16%) |
Nov 04, 2019 | 52.96 | 53.28 | 51.81 | 51.97 | 2,880,798 | -1.33(-2.50%) |
Nov 01, 2019 | 54.21 | 54.36 | 52.57 | 53.31 | 2,539,930 | -0.89(-1.64%) |
Oct 31, 2019 | 54.29 | 54.70 | 53.80 | 54.20 | 2,549,049 | +0.17(+0.31%) |
Oct 30, 2019 | 52.85 | 54.04 | 52.78 | 54.03 | 2,831,132 | +0.82(+1.53%) |
Oct 29, 2019 | 53.90 | 54.52 | 53.06 | 53.21 | 5,261,109 | -0.60(-1.11%) |
Oct 28, 2019 | 53.32 | 54.33 | 52.42 | 53.81 | 8,711,398 | -1.13(-2.06%) |
Oct 25, 2019 | 58.50 | 58.72 | 54.54 | 54.95 | 7,954,804 | -5.39(-8.93%) |
Oct 24, 2019 | 60.80 | 61.00 | 60.11 | 60.33 | 1,476,831 | -0.59(-0.97%) |
Oct 23, 2019 | 60.02 | 60.94 | 59.87 | 60.92 | 1,987,311 | +0.99(+1.65%) |
Oct 22, 2019 | 60.81 | 61.07 | 59.84 | 59.93 | 1,918,219 | -0.58(-0.96%) |
Oct 21, 2019 | 60.41 | 60.69 | 59.92 | 60.51 | 1,849,098 | -0.14(-0.23%) |
Oct 18, 2019 | 59.89 | 60.86 | 59.81 | 60.66 | 1,842,875 | +0.77(+1.28%) |
Oct 17, 2019 | 59.80 | 60.03 | 59.57 | 59.89 | 1,554,902 | +0.12(+0.20%) |
Oct 16, 2019 | 60.13 | 60.13 | 59.27 | 59.77 | 1,814,378 | -0.37(-0.61%) |
Oct 15, 2019 | 60.52 | 60.68 | 59.54 | 60.14 | 2,156,867 | -0.34(-0.56%) |
Oct 14, 2019 | 60.15 | 60.51 | 59.77 | 60.48 | 1,810,563 | +0.43(+0.72%) |
Oct 11, 2019 | 60.98 | 61.10 | 59.95 | 60.05 | 2,196,628 | -0.83(-1.37%) |
Oct 10, 2019 | 61.25 | 61.46 | 60.66 | 60.88 | 1,751,355 | -0.47(-0.77%) |
Oct 09, 2019 | 61.16 | 61.52 | 60.93 | 61.36 | 1,683,272 | +0.46(+0.75%) |
Oct 08, 2019 | 61.61 | 61.70 | 60.86 | 60.90 | 2,621,274 | -0.44(-0.72%) |
Oct 07, 2019 | 61.67 | 62.09 | 61.17 | 61.34 | 2,251,566 | -0.73(-1.18%) |
Oct 04, 2019 | 61.82 | 62.14 | 61.56 | 62.07 | 1,752,065 | +0.42(+0.69%) |
Oct 03, 2019 | 60.76 | 62.20 | 60.69 | 61.65 | 1,985,940 | +0.95(+1.56%) |
Oct 02, 2019 | 60.50 | 60.88 | 60.31 | 60.70 | 2,116,516 | +0.29(+0.48%) |
Oct 01, 2019 | 60.64 | 60.75 | 60.06 | 60.41 | 1,464,216 | -0.39(-0.64%) |
Sep 30, 2019 | 60.66 | 61.27 | 60.61 | 60.80 | 1,777,665 | +0.14(+0.24%) |
Sep 27, 2019 | 60.80 | 60.90 | 60.11 | 60.65 | 1,426,394 | -0.07(-0.11%) |
Sep 26, 2019 | 60.23 | 61.04 | 60.14 | 60.72 | 1,210,846 | +0.73(+1.22%) |
Sep 25, 2019 | 59.72 | 60.18 | 59.52 | 59.99 | 1,354,716 | +0.31(+0.52%) |
Sep 24, 2019 | 60.03 | 60.23 | 59.23 | 59.67 | 1,977,568 | -0.14(-0.23%) |
Sep 23, 2019 | 59.41 | 60.12 | 59.41 | 59.81 | 2,037,069 | +0.35(+0.58%) |
Sep 20, 2019 | 59.69 | 59.81 | 59.23 | 59.47 | 5,750,506 | -0.05(-0.08%) |
Sep 19, 2019 | 59.90 | 60.03 | 59.43 | 59.52 | 1,688,703 | -0.20(-0.33%) |
Sep 18, 2019 | 60.46 | 60.46 | 59.09 | 59.72 | 1,777,438 | -0.39(-0.64%) |
Sep 17, 2019 | 58.84 | 60.12 | 58.84 | 60.10 | 2,033,590 | +1.75(+2.99%) |
Sep 16, 2019 | 57.65 | 58.47 | 57.58 | 58.36 | 2,775,887 | +0.72(+1.26%) |
Sep 13, 2019 | 58.37 | 58.96 | 57.39 | 57.63 | 4,131,165 | -0.98(-1.67%) |
Sep 12, 2019 | 59.44 | 60.02 | 58.57 | 58.61 | 3,512,198 | -0.24(-0.41%) |
Sep 11, 2019 | 58.95 | 59.57 | 58.32 | 58.85 | 4,013,848 | -0.41(-0.69%) |
Sep 10, 2019 | 60.32 | 60.51 | 58.78 | 59.26 | 3,275,719 | -1.62(-2.66%) |
Sep 09, 2019 | 61.58 | 61.90 | 60.55 | 60.88 | 1,630,099 | -1.07(-1.73%) |
Sep 06, 2019 | 61.46 | 62.00 | 61.33 | 61.96 | 1,734,453 | +0.50(+0.82%) |
Sep 05, 2019 | 61.41 | 61.58 | 60.40 | 61.45 | 2,451,023 | -0.33(-0.53%) |
Sep 04, 2019 | 61.77 | 62.10 | 61.55 | 61.78 | 1,608,762 | +0.34(+0.55%) |