Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.77 | 48.79 | 48.35 | 48.48 | 2,677,614 | -0.41(-0.85%) |
Nov 27, 2019 | 48.63 | 48.94 | 48.19 | 48.89 | 4,959,715 | +0.39(+0.80%) |
Nov 26, 2019 | 49.14 | 49.24 | 47.94 | 48.50 | 9,413,224 | -0.85(-1.71%) |
Nov 25, 2019 | 49.36 | 49.66 | 49.26 | 49.35 | 5,725,341 | +0.06(+0.12%) |
Nov 22, 2019 | 49.57 | 49.84 | 49.14 | 49.29 | 4,311,427 | -0.02(-0.03%) |
Nov 21, 2019 | 49.91 | 49.95 | 49.18 | 49.31 | 4,871,815 | -0.59(-1.17%) |
Nov 20, 2019 | 49.79 | 50.05 | 49.36 | 49.89 | 7,294,627 | -0.09(-0.18%) |
Nov 19, 2019 | 50.56 | 50.56 | 49.70 | 49.98 | 5,162,637 | -0.40(-0.79%) |
Nov 18, 2019 | 50.49 | 50.74 | 50.19 | 50.38 | 5,625,773 | -0.16(-0.32%) |
Nov 15, 2019 | 50.33 | 51.14 | 50.27 | 50.54 | 6,542,014 | +0.53(+1.07%) |
Nov 14, 2019 | 50.30 | 50.59 | 49.75 | 50.01 | 5,182,433 | -0.25(-0.50%) |
Nov 13, 2019 | 50.57 | 50.72 | 49.88 | 50.26 | 6,299,553 | -0.38(-0.75%) |
Nov 12, 2019 | 50.30 | 50.74 | 49.66 | 50.64 | 8,550,489 | +0.38(+0.76%) |
Nov 11, 2019 | 50.57 | 51.06 | 49.42 | 50.26 | 30,243,780 | +2.43(+5.08%) |
Nov 08, 2019 | 47.42 | 48.02 | 46.89 | 47.83 | 6,750,598 | +0.46(+0.97%) |
Nov 07, 2019 | 48.30 | 49.08 | 47.28 | 47.37 | 12,213,085 | -0.66(-1.38%) |
Nov 06, 2019 | 49.81 | 49.81 | 47.26 | 48.03 | 16,912,520 | -1.39(-2.81%) |
Nov 05, 2019 | 48.43 | 52.08 | 47.73 | 49.42 | 35,490,308 | +1.26(+2.62%) |
Nov 04, 2019 | 46.75 | 48.44 | 46.73 | 48.16 | 13,323,996 | +1.83(+3.96%) |
Nov 01, 2019 | 44.47 | 46.59 | 44.41 | 46.33 | 10,204,796 | +2.10(+4.75%) |
Oct 31, 2019 | 45.12 | 45.12 | 43.59 | 44.23 | 8,632,834 | -0.87(-1.93%) |
Oct 30, 2019 | 45.33 | 45.68 | 44.57 | 45.10 | 4,563,493 | -0.33(-0.73%) |
Oct 29, 2019 | 44.85 | 45.87 | 44.28 | 45.43 | 7,393,110 | +0.38(+0.84%) |
Oct 28, 2019 | 45.24 | 45.58 | 44.35 | 45.05 | 9,991,647 | +0.31(+0.69%) |
Oct 25, 2019 | 43.76 | 44.87 | 43.61 | 44.74 | 5,953,314 | +0.78(+1.78%) |
Oct 24, 2019 | 44.07 | 44.62 | 43.46 | 43.96 | 4,461,747 | -0.09(-0.20%) |
Oct 23, 2019 | 43.48 | 44.15 | 43.23 | 44.05 | 5,793,852 | -0.61(-1.37%) |
Oct 22, 2019 | 44.31 | 44.82 | 44.02 | 44.66 | 4,751,341 | +0.59(+1.34%) |
Oct 21, 2019 | 44.53 | 44.81 | 43.82 | 44.07 | 6,442,600 | -0.57(-1.28%) |
Oct 18, 2019 | 45.23 | 45.35 | 44.62 | 44.65 | 5,799,480 | -0.52(-1.14%) |
Oct 17, 2019 | 44.39 | 45.29 | 44.23 | 45.16 | 5,984,541 | +1.03(+2.34%) |
Oct 16, 2019 | 43.99 | 44.57 | 43.81 | 44.13 | 3,687,513 | +0.12(+0.28%) |
Oct 15, 2019 | 43.40 | 44.28 | 43.38 | 44.01 | 4,208,966 | +0.68(+1.57%) |
Oct 14, 2019 | 43.39 | 43.57 | 42.93 | 43.33 | 3,147,918 | -0.26(-0.59%) |
Oct 11, 2019 | 43.15 | 44.08 | 43.15 | 43.59 | 5,949,474 | +0.86(+2.00%) |
Oct 10, 2019 | 42.18 | 43.01 | 42.18 | 42.73 | 4,165,336 | +0.69(+1.63%) |
Oct 09, 2019 | 42.48 | 42.57 | 42.01 | 42.05 | 5,886,478 | -0.01(-0.02%) |
Oct 08, 2019 | 42.27 | 42.59 | 41.87 | 42.06 | 5,826,636 | -0.54(-1.27%) |
Oct 07, 2019 | 42.65 | 42.89 | 42.44 | 42.60 | 5,567,023 | -0.17(-0.40%) |
Oct 04, 2019 | 42.58 | 42.84 | 42.03 | 42.77 | 4,936,674 | +0.30(+0.70%) |
Oct 03, 2019 | 42.65 | 42.83 | 41.64 | 42.47 | 4,677,074 | -0.19(-0.44%) |
Oct 02, 2019 | 44.03 | 44.10 | 42.57 | 42.65 | 6,216,333 | -1.51(-3.42%) |
Oct 01, 2019 | 44.62 | 45.11 | 43.82 | 44.16 | 5,998,475 | -0.49(-1.10%) |
Sep 30, 2019 | 44.04 | 44.82 | 44.04 | 44.66 | 4,100,494 | +0.73(+1.65%) |
Sep 27, 2019 | 43.79 | 44.37 | 43.37 | 43.93 | 4,214,943 | +0.27(+0.61%) |
Sep 26, 2019 | 44.16 | 44.26 | 43.24 | 43.66 | 4,786,958 | -0.23(-0.52%) |
Sep 25, 2019 | 43.35 | 44.05 | 43.05 | 43.89 | 4,221,831 | +0.59(+1.36%) |
Sep 24, 2019 | 44.14 | 44.21 | 42.98 | 43.30 | 6,727,599 | -0.56(-1.27%) |
Sep 23, 2019 | 44.36 | 44.48 | 43.42 | 43.86 | 5,189,334 | -0.55(-1.24%) |
Sep 20, 2019 | 43.91 | 45.16 | 43.81 | 44.41 | 13,922,691 | +0.35(+0.79%) |
Sep 19, 2019 | 44.11 | 44.44 | 43.95 | 44.06 | 5,459,437 | +0.13(+0.29%) |
Sep 18, 2019 | 44.11 | 44.19 | 43.53 | 43.93 | 4,885,839 | -0.35(-0.78%) |
Sep 17, 2019 | 44.68 | 44.68 | 43.78 | 44.28 | 6,016,150 | -0.40(-0.90%) |
Sep 16, 2019 | 44.69 | 44.97 | 44.45 | 44.68 | 4,534,302 | -0.52(-1.16%) |
Sep 13, 2019 | 45.17 | 45.57 | 44.65 | 45.20 | 4,796,093 | +0.35(+0.77%) |
Sep 12, 2019 | 46.83 | 46.83 | 44.62 | 44.86 | 8,387,324 | -2.02(-4.31%) |
Sep 11, 2019 | 46.29 | 46.91 | 45.88 | 46.88 | 8,657,512 | +0.95(+2.07%) |
Sep 10, 2019 | 44.87 | 46.02 | 44.78 | 45.92 | 8,583,389 | +1.04(+2.32%) |
Sep 09, 2019 | 42.51 | 44.97 | 42.51 | 44.88 | 11,662,337 | +2.45(+5.76%) |
Sep 06, 2019 | 42.52 | 42.63 | 42.10 | 42.44 | 3,177,619 | +0.19(+0.44%) |
Sep 05, 2019 | 41.82 | 42.60 | 41.82 | 42.25 | 4,715,517 | +0.65(+1.55%) |
Sep 04, 2019 | 40.96 | 41.68 | 40.96 | 41.60 | 5,815,648 | +0.89(+2.18%) |