Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.98 | 58.08 | 56.76 | 57.40 | 4,402,021 | -0.71(-1.23%) |
Nov 27, 2019 | 56.82 | 58.25 | 55.61 | 58.11 | 5,610,064 | +0.86(+1.50%) |
Nov 26, 2019 | 55.27 | 57.52 | 54.96 | 57.25 | 6,946,915 | +1.81(+3.26%) |
Nov 25, 2019 | 55.52 | 55.52 | 54.42 | 55.44 | 7,331,088 | -1.06(-1.87%) |
Nov 22, 2019 | 54.31 | 56.75 | 54.31 | 56.50 | 7,124,649 | +2.91(+5.44%) |
Nov 21, 2019 | 53.70 | 55.61 | 52.55 | 53.59 | 7,983,596 | +1.20(+2.29%) |
Nov 20, 2019 | 51.88 | 52.68 | 51.62 | 52.39 | 3,330,961 | -0.13(-0.24%) |
Nov 19, 2019 | 53.17 | 53.25 | 52.03 | 52.52 | 2,883,667 | -0.32(-0.60%) |
Nov 18, 2019 | 52.85 | 53.25 | 52.42 | 52.83 | 1,789,765 | -0.18(-0.34%) |
Nov 15, 2019 | 53.11 | 53.65 | 52.87 | 53.01 | 1,495,357 | +0.28(+0.54%) |
Nov 14, 2019 | 53.82 | 53.82 | 52.28 | 52.73 | 2,473,295 | -0.97(-1.81%) |
Nov 13, 2019 | 52.95 | 54.01 | 52.81 | 53.70 | 2,596,396 | -0.27(-0.50%) |
Nov 12, 2019 | 54.25 | 54.33 | 53.52 | 53.97 | 1,957,688 | +0.22(+0.41%) |
Nov 11, 2019 | 54.12 | 54.12 | 53.28 | 53.75 | 1,698,428 | -0.69(-1.26%) |
Nov 08, 2019 | 54.34 | 54.52 | 53.82 | 54.43 | 1,289,897 | -0.20(-0.36%) |
Nov 07, 2019 | 54.92 | 55.33 | 54.31 | 54.63 | 2,383,046 | +0.15(+0.27%) |
Nov 06, 2019 | 53.59 | 55.16 | 53.28 | 54.48 | 3,481,514 | +0.96(+1.79%) |
Nov 05, 2019 | 56.16 | 56.25 | 53.36 | 53.52 | 4,867,961 | -2.49(-4.45%) |
Nov 04, 2019 | 54.29 | 56.29 | 54.29 | 56.01 | 6,107,383 | +3.31(+6.28%) |
Nov 01, 2019 | 52.42 | 53.33 | 51.95 | 52.70 | 2,836,895 | +0.67(+1.29%) |
Oct 31, 2019 | 52.09 | 52.42 | 51.46 | 52.04 | 2,568,378 | -0.05(-0.10%) |
Oct 30, 2019 | 51.72 | 52.18 | 51.19 | 52.09 | 2,011,239 | +0.52(+1.00%) |
Oct 29, 2019 | 51.54 | 51.80 | 50.92 | 51.57 | 2,148,915 | -0.07(-0.13%) |
Oct 28, 2019 | 51.36 | 52.38 | 51.04 | 51.64 | 2,264,038 | +0.46(+0.89%) |
Oct 25, 2019 | 51.49 | 52.02 | 50.93 | 51.18 | 3,663,132 | -0.31(-0.61%) |
Oct 24, 2019 | 49.77 | 52.06 | 49.65 | 51.49 | 4,270,279 | +2.19(+4.44%) |
Oct 23, 2019 | 49.63 | 50.03 | 48.96 | 49.30 | 4,903,246 | -0.62(-1.24%) |
Oct 22, 2019 | 51.56 | 51.91 | 49.67 | 49.92 | 4,250,414 | -1.30(-2.53%) |
Oct 21, 2019 | 52.81 | 52.97 | 51.15 | 51.22 | 3,089,194 | -0.85(-1.63%) |
Oct 18, 2019 | 52.60 | 53.03 | 51.85 | 52.07 | 3,621,930 | -0.51(-0.98%) |
Oct 17, 2019 | 53.53 | 53.70 | 52.15 | 52.58 | 3,888,798 | -1.08(-2.01%) |
Oct 16, 2019 | 51.75 | 53.70 | 51.55 | 53.66 | 7,721,908 | +1.54(+2.96%) |
Oct 15, 2019 | 50.50 | 52.24 | 50.47 | 52.11 | 6,471,707 | +1.77(+3.51%) |
Oct 14, 2019 | 48.50 | 50.86 | 48.33 | 50.35 | 4,371,224 | +1.42(+2.90%) |
Oct 11, 2019 | 48.03 | 49.91 | 47.69 | 48.93 | 4,463,550 | +1.79(+3.80%) |
Oct 10, 2019 | 46.84 | 47.56 | 46.49 | 47.14 | 3,030,011 | +0.46(+0.99%) |
Oct 09, 2019 | 46.55 | 47.03 | 46.19 | 46.67 | 2,477,525 | +0.32(+0.70%) |
Oct 08, 2019 | 47.46 | 47.67 | 46.04 | 46.35 | 4,480,695 | -1.77(-3.69%) |
Oct 07, 2019 | 47.96 | 48.50 | 47.72 | 48.13 | 2,997,610 | +0.14(+0.29%) |
Oct 04, 2019 | 47.94 | 48.36 | 47.70 | 47.99 | 3,013,788 | +0.12(+0.25%) |
Oct 03, 2019 | 47.60 | 48.31 | 47.21 | 47.87 | 3,568,450 | +0.51(+1.08%) |
Oct 02, 2019 | 47.69 | 48.05 | 46.82 | 47.36 | 3,264,390 | -0.47(-0.99%) |
Oct 01, 2019 | 48.43 | 48.71 | 46.48 | 47.83 | 3,860,500 | -0.62(-1.29%) |
Sep 30, 2019 | 47.94 | 50.18 | 47.88 | 48.45 | 6,736,614 | +1.00(+2.11%) |
Sep 27, 2019 | 49.76 | 50.59 | 46.53 | 47.45 | 8,958,413 | -2.30(-4.63%) |
Sep 26, 2019 | 48.40 | 50.14 | 48.24 | 49.76 | 3,000,329 | +1.46(+3.03%) |
Sep 25, 2019 | 47.50 | 48.51 | 47.13 | 48.30 | 3,459,605 | +0.40(+0.84%) |
Sep 24, 2019 | 48.98 | 48.98 | 47.44 | 47.89 | 2,086,348 | -0.66(-1.35%) |
Sep 23, 2019 | 48.63 | 48.86 | 48.30 | 48.55 | 3,140,713 | -0.50(-1.02%) |
Sep 20, 2019 | 49.18 | 49.91 | 48.79 | 49.05 | 3,402,186 | -0.33(-0.66%) |
Sep 19, 2019 | 49.05 | 50.12 | 48.99 | 49.37 | 3,534,812 | +0.22(+0.45%) |
Sep 18, 2019 | 49.35 | 49.50 | 48.50 | 49.15 | 2,597,165 | -0.03(-0.05%) |
Sep 17, 2019 | 49.31 | 49.50 | 48.37 | 49.18 | 3,404,532 | -0.04(-0.08%) |
Sep 16, 2019 | 49.54 | 49.95 | 49.01 | 49.22 | 2,690,831 | -0.89(-1.78%) |
Sep 13, 2019 | 49.88 | 50.66 | 49.58 | 50.11 | 2,903,916 | +0.31(+0.63%) |
Sep 12, 2019 | 50.48 | 50.64 | 49.62 | 49.79 | 2,172,180 | -0.39(-0.78%) |
Sep 11, 2019 | 49.73 | 50.55 | 49.23 | 50.18 | 2,978,761 | +0.54(+1.09%) |
Sep 10, 2019 | 50.64 | 50.96 | 49.13 | 49.64 | 4,030,632 | -1.39(-2.72%) |
Sep 09, 2019 | 50.79 | 51.36 | 50.67 | 51.03 | 3,208,328 | +0.28(+0.55%) |
Sep 06, 2019 | 49.51 | 51.37 | 49.44 | 50.75 | 6,801,626 | +1.41(+2.86%) |
Sep 05, 2019 | 49.31 | 49.79 | 48.88 | 49.34 | 3,691,116 | +0.49(+1.00%) |
Sep 04, 2019 | 47.75 | 49.98 | 47.72 | 48.85 | 5,910,789 | +1.81(+3.85%) |