Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.11 | 45.19 | 45.01 | 45.03 | 8,449,544 | -0.67(-1.46%) |
Nov 27, 2019 | 45.56 | 45.71 | 45.48 | 45.69 | 11,580,364 | +0.07(+0.15%) |
Nov 26, 2019 | 45.51 | 45.66 | 45.34 | 45.62 | 17,617,040 | -0.15(-0.33%) |
Nov 25, 2019 | 45.61 | 45.81 | 45.57 | 45.77 | 12,882,390 | +0.43(+0.95%) |
Nov 22, 2019 | 45.39 | 45.43 | 45.21 | 45.34 | 7,200,352 | +0.01(+0.02%) |
Nov 21, 2019 | 45.22 | 45.34 | 45.12 | 45.33 | 9,451,700 | -0.05(-0.12%) |
Nov 20, 2019 | 45.46 | 45.61 | 45.23 | 45.39 | 10,531,718 | -0.23(-0.50%) |
Nov 19, 2019 | 45.84 | 45.85 | 45.55 | 45.62 | 8,296,912 | +0.05(+0.12%) |
Nov 18, 2019 | 45.60 | 45.68 | 45.47 | 45.56 | 19,926,404 | -0.04(-0.08%) |
Nov 15, 2019 | 45.55 | 45.70 | 45.52 | 45.60 | 18,920,728 | +0.35(+0.78%) |
Nov 14, 2019 | 45.17 | 45.31 | 45.03 | 45.25 | 14,765,018 | +0.05(+0.12%) |
Nov 13, 2019 | 45.10 | 45.29 | 45.05 | 45.19 | 12,200,067 | -0.35(-0.77%) |
Nov 12, 2019 | 45.69 | 45.74 | 45.47 | 45.55 | 15,757,394 | -0.31(-0.67%) |
Nov 11, 2019 | 45.58 | 45.87 | 45.55 | 45.85 | 13,984,341 | -0.29(-0.63%) |
Nov 08, 2019 | 46.21 | 46.29 | 46.06 | 46.14 | 7,744,146 | -0.42(-0.91%) |
Nov 07, 2019 | 46.57 | 46.74 | 46.50 | 46.57 | 17,479,748 | +0.35(+0.76%) |
Nov 06, 2019 | 46.33 | 46.39 | 46.10 | 46.21 | 14,929,897 | -0.17(-0.36%) |
Nov 05, 2019 | 46.42 | 46.43 | 46.19 | 46.38 | 15,154,184 | +0.25(+0.53%) |
Nov 04, 2019 | 46.23 | 46.30 | 46.08 | 46.13 | 23,389,700 | +0.41(+0.90%) |
Nov 01, 2019 | 45.51 | 45.73 | 45.47 | 45.72 | 15,388,738 | +0.70(+1.54%) |
Oct 31, 2019 | 45.22 | 45.22 | 44.81 | 45.03 | 18,129,888 | -0.33(-0.74%) |
Oct 30, 2019 | 45.03 | 45.38 | 44.89 | 45.36 | 14,931,608 | +0.20(+0.45%) |
Oct 29, 2019 | 45.18 | 45.29 | 45.12 | 45.16 | 9,912,440 | -0.27(-0.60%) |
Oct 28, 2019 | 45.33 | 45.52 | 45.33 | 45.43 | 15,462,787 | +0.30(+0.66%) |
Oct 25, 2019 | 44.84 | 45.17 | 44.83 | 45.13 | 13,529,157 | +0.26(+0.57%) |
Oct 24, 2019 | 45.05 | 45.06 | 44.85 | 44.88 | 10,803,967 | +0.03(+0.06%) |
Oct 23, 2019 | 44.67 | 44.90 | 44.65 | 44.85 | 9,413,333 | +0.01(+0.02%) |
Oct 22, 2019 | 44.83 | 44.98 | 44.79 | 44.84 | 18,082,488 | +0.04(+0.08%) |
Oct 21, 2019 | 44.57 | 44.81 | 44.51 | 44.81 | 22,835,984 | +0.47(+1.05%) |
Oct 18, 2019 | 44.48 | 44.58 | 44.25 | 44.34 | 21,057,718 | -0.19(-0.43%) |
Oct 17, 2019 | 44.72 | 44.73 | 44.50 | 44.53 | 12,597,444 | +0.17(+0.38%) |
Oct 16, 2019 | 44.21 | 44.40 | 44.12 | 44.37 | 11,553,692 | +0.12(+0.28%) |
Oct 15, 2019 | 44.03 | 44.35 | 43.99 | 44.24 | 11,671,811 | +0.33(+0.76%) |
Oct 14, 2019 | 44.01 | 44.07 | 43.89 | 43.91 | 6,491,230 | -0.11(-0.26%) |
Oct 11, 2019 | 44.01 | 44.37 | 43.94 | 44.02 | 19,934,104 | +0.65(+1.50%) |
Oct 10, 2019 | 43.10 | 43.57 | 43.10 | 43.37 | 9,751,977 | +0.40(+0.94%) |
Oct 09, 2019 | 42.98 | 43.13 | 42.92 | 42.97 | 12,898,436 | +0.33(+0.78%) |
Oct 08, 2019 | 42.84 | 42.92 | 42.62 | 42.63 | 16,709,732 | -0.29(-0.68%) |
Oct 07, 2019 | 43.05 | 43.26 | 42.91 | 42.92 | 17,479,680 | -0.39(-0.89%) |
Oct 04, 2019 | 43.02 | 43.37 | 42.97 | 43.31 | 14,548,557 | +0.18(+0.43%) |
Oct 03, 2019 | 42.75 | 43.13 | 42.63 | 43.13 | 20,697,862 | +0.55(+1.30%) |
Oct 02, 2019 | 42.61 | 42.65 | 42.37 | 42.57 | 22,410,022 | -0.34(-0.80%) |
Oct 01, 2019 | 43.18 | 43.20 | 42.85 | 42.91 | 18,820,982 | -0.22(-0.51%) |
Sep 30, 2019 | 43.28 | 43.42 | 43.13 | 43.13 | 24,306,008 | +0.17(+0.39%) |
Sep 27, 2019 | 43.51 | 43.60 | 42.81 | 42.97 | 29,276,560 | -0.55(-1.25%) |
Sep 26, 2019 | 43.59 | 43.63 | 43.38 | 43.51 | 13,303,623 | +0.00(+0.00%) |
Sep 25, 2019 | 43.27 | 43.58 | 43.12 | 43.51 | 17,049,916 | -0.05(-0.12%) |
Sep 24, 2019 | 43.97 | 43.99 | 43.52 | 43.57 | 23,492,040 | -0.44(-1.00%) |
Sep 23, 2019 | 43.80 | 44.04 | 43.77 | 44.01 | 8,383,630 | +0.08(+0.18%) |
Sep 20, 2019 | 44.25 | 44.29 | 43.78 | 43.93 | 17,223,546 | +0.06(+0.14%) |
Sep 19, 2019 | 44.07 | 44.21 | 43.82 | 43.86 | 21,805,836 | -0.19(-0.44%) |
Sep 18, 2019 | 44.20 | 44.25 | 43.75 | 44.06 | 20,052,282 | -0.18(-0.42%) |
Sep 17, 2019 | 43.91 | 44.27 | 43.84 | 44.24 | 15,048,945 | -0.03(-0.06%) |
Sep 16, 2019 | 44.26 | 44.48 | 44.16 | 44.27 | 13,880,167 | -0.33(-0.73%) |
Sep 13, 2019 | 44.62 | 44.75 | 44.56 | 44.59 | 13,993,967 | +0.22(+0.50%) |
Sep 12, 2019 | 44.37 | 44.63 | 44.19 | 44.37 | 16,636,163 | +0.30(+0.68%) |
Sep 11, 2019 | 43.87 | 44.08 | 43.82 | 44.08 | 8,871,920 | +0.33(+0.76%) |
Sep 10, 2019 | 43.67 | 43.82 | 43.51 | 43.74 | 9,182,361 | +0.03(+0.06%) |
Sep 09, 2019 | 43.69 | 43.84 | 43.59 | 43.71 | 13,334,273 | +0.11(+0.26%) |
Sep 06, 2019 | 43.64 | 43.72 | 43.55 | 43.60 | 16,283,469 | +0.16(+0.36%) |
Sep 05, 2019 | 43.42 | 43.55 | 43.37 | 43.44 | 20,351,706 | +0.49(+1.15%) |
Sep 04, 2019 | 42.79 | 42.98 | 42.72 | 42.95 | 12,086,927 | +0.73(+1.73%) |