Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.28 | 46.36 | 45.81 | 46.16 | 1,321,697 | -0.14(-0.30%) |
Nov 27, 2019 | 46.26 | 46.51 | 46.06 | 46.30 | 2,176,377 | +0.61(+1.35%) |
Nov 26, 2019 | 45.73 | 46.18 | 45.54 | 45.68 | 2,926,934 | +0.04(+0.09%) |
Nov 25, 2019 | 45.79 | 45.79 | 45.43 | 45.64 | 2,883,516 | +0.03(+0.06%) |
Nov 22, 2019 | 45.43 | 45.80 | 45.22 | 45.61 | 2,422,881 | +0.30(+0.67%) |
Nov 21, 2019 | 45.88 | 45.93 | 45.23 | 45.31 | 2,075,890 | -0.72(-1.56%) |
Nov 20, 2019 | 45.84 | 46.05 | 45.59 | 46.03 | 2,587,618 | +0.23(+0.49%) |
Nov 19, 2019 | 45.88 | 45.93 | 45.70 | 45.80 | 2,870,187 | +0.02(+0.04%) |
Nov 18, 2019 | 45.52 | 46.06 | 45.20 | 45.79 | 2,295,683 | +0.29(+0.63%) |
Nov 15, 2019 | 45.46 | 45.56 | 45.31 | 45.50 | 2,424,036 | +0.03(+0.06%) |
Nov 14, 2019 | 45.76 | 45.85 | 45.33 | 45.48 | 2,136,975 | -0.06(-0.13%) |
Nov 13, 2019 | 45.45 | 45.93 | 45.31 | 45.54 | 2,782,060 | +0.21(+0.46%) |
Nov 12, 2019 | 45.21 | 45.39 | 44.96 | 45.33 | 2,262,526 | +0.00(+0.00%) |
Nov 11, 2019 | 45.41 | 45.41 | 45.13 | 45.33 | 2,729,504 | -0.12(-0.27%) |
Nov 08, 2019 | 44.95 | 45.46 | 44.82 | 45.45 | 3,068,251 | +0.45(+1.00%) |
Nov 07, 2019 | 45.14 | 45.60 | 44.80 | 45.00 | 3,781,142 | -0.42(-0.93%) |
Nov 06, 2019 | 44.84 | 45.80 | 44.71 | 45.42 | 4,797,896 | +0.76(+1.71%) |
Nov 05, 2019 | 44.49 | 44.70 | 44.32 | 44.66 | 3,491,755 | +0.18(+0.41%) |
Nov 04, 2019 | 44.32 | 44.61 | 44.17 | 44.48 | 2,834,840 | +0.17(+0.39%) |
Nov 01, 2019 | 44.14 | 44.48 | 44.08 | 44.31 | 3,172,675 | +0.28(+0.63%) |
Oct 31, 2019 | 44.01 | 44.47 | 43.64 | 44.03 | 4,286,632 | +0.13(+0.30%) |
Oct 30, 2019 | 44.00 | 44.00 | 43.40 | 43.90 | 5,102,774 | +0.22(+0.50%) |
Oct 29, 2019 | 43.63 | 44.17 | 43.35 | 43.68 | 3,613,159 | +0.40(+0.92%) |
Oct 28, 2019 | 43.73 | 43.80 | 43.26 | 43.29 | 3,870,353 | -0.44(-1.01%) |
Oct 25, 2019 | 44.28 | 44.42 | 43.36 | 43.73 | 3,347,561 | -0.52(-1.17%) |
Oct 24, 2019 | 44.22 | 44.41 | 43.73 | 44.25 | 2,813,345 | -0.06(-0.14%) |
Oct 23, 2019 | 44.20 | 44.51 | 43.99 | 44.31 | 3,628,091 | +0.08(+0.18%) |
Oct 22, 2019 | 45.51 | 45.53 | 44.12 | 44.23 | 4,668,916 | -1.23(-2.70%) |
Oct 21, 2019 | 45.33 | 45.66 | 45.19 | 45.46 | 2,235,298 | -0.03(-0.08%) |
Oct 18, 2019 | 45.78 | 45.93 | 45.34 | 45.49 | 3,539,659 | -0.35(-0.77%) |
Oct 17, 2019 | 45.48 | 45.90 | 45.15 | 45.85 | 3,945,738 | +0.27(+0.59%) |
Oct 16, 2019 | 46.40 | 46.45 | 45.54 | 45.58 | 4,718,009 | -0.83(-1.79%) |
Oct 15, 2019 | 46.83 | 46.92 | 46.22 | 46.41 | 4,444,991 | -0.35(-0.74%) |
Oct 14, 2019 | 47.09 | 47.25 | 46.61 | 46.76 | 5,480,321 | -0.29(-0.63%) |
Oct 11, 2019 | 47.45 | 47.45 | 46.67 | 47.05 | 3,597,993 | -0.23(-0.48%) |
Oct 10, 2019 | 46.70 | 47.48 | 46.67 | 47.28 | 3,034,628 | +0.39(+0.83%) |
Oct 09, 2019 | 46.57 | 47.07 | 46.46 | 46.89 | 4,173,163 | +0.43(+0.93%) |
Oct 08, 2019 | 46.69 | 46.69 | 46.12 | 46.45 | 4,039,756 | -0.30(-0.64%) |
Oct 07, 2019 | 46.39 | 46.88 | 46.16 | 46.75 | 2,791,290 | +0.17(+0.37%) |
Oct 04, 2019 | 45.96 | 46.58 | 45.83 | 46.58 | 5,117,437 | +0.80(+1.74%) |
Oct 03, 2019 | 45.64 | 45.96 | 45.29 | 45.78 | 3,464,864 | +0.39(+0.87%) |
Oct 02, 2019 | 46.51 | 46.67 | 45.29 | 45.39 | 4,577,608 | -1.27(-2.72%) |
Oct 01, 2019 | 47.29 | 47.55 | 46.55 | 46.66 | 2,854,093 | -0.63(-1.32%) |
Sep 30, 2019 | 47.10 | 47.69 | 47.10 | 47.29 | 3,051,495 | +0.21(+0.46%) |
Sep 27, 2019 | 47.18 | 47.20 | 46.63 | 47.07 | 2,428,687 | -0.10(-0.22%) |
Sep 26, 2019 | 46.59 | 47.18 | 46.56 | 47.17 | 2,817,422 | +0.70(+1.51%) |
Sep 25, 2019 | 46.58 | 46.80 | 46.31 | 46.47 | 3,304,517 | -0.01(-0.02%) |
Sep 24, 2019 | 46.46 | 46.87 | 46.11 | 46.48 | 3,875,218 | +0.24(+0.52%) |
Sep 23, 2019 | 46.75 | 47.10 | 46.20 | 46.24 | 2,741,381 | -0.37(-0.79%) |
Sep 20, 2019 | 46.78 | 46.82 | 46.49 | 46.61 | 7,156,438 | -0.05(-0.11%) |
Sep 19, 2019 | 46.65 | 46.96 | 46.43 | 46.66 | 5,214,310 | -0.12(-0.26%) |
Sep 18, 2019 | 47.73 | 47.98 | 46.01 | 46.78 | 7,819,875 | -0.75(-1.57%) |
Sep 17, 2019 | 46.73 | 47.71 | 46.66 | 47.53 | 5,819,731 | +0.74(+1.58%) |
Sep 16, 2019 | 46.07 | 47.11 | 46.05 | 46.79 | 3,974,738 | +0.49(+1.06%) |
Sep 13, 2019 | 46.15 | 46.82 | 46.10 | 46.30 | 3,463,458 | -0.10(-0.22%) |
Sep 12, 2019 | 46.95 | 47.20 | 46.37 | 46.40 | 3,784,828 | -0.20(-0.42%) |
Sep 11, 2019 | 46.61 | 46.98 | 46.20 | 46.60 | 4,916,940 | -0.18(-0.39%) |
Sep 10, 2019 | 47.40 | 47.88 | 46.41 | 46.78 | 5,434,891 | -0.91(-1.91%) |
Sep 09, 2019 | 47.23 | 48.38 | 46.86 | 47.69 | 7,246,164 | +0.54(+1.15%) |
Sep 06, 2019 | 46.50 | 47.36 | 46.39 | 47.15 | 3,953,625 | +0.69(+1.48%) |
Sep 05, 2019 | 46.75 | 46.82 | 46.30 | 46.46 | 3,057,035 | -0.13(-0.28%) |
Sep 04, 2019 | 46.75 | 46.83 | 45.89 | 46.59 | 4,390,968 | +0.01(+0.02%) |