Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.65 | 46.94 | 46.43 | 46.49 | 3,245,953 | -0.20(-0.43%) |
Nov 27, 2019 | 46.96 | 47.13 | 46.58 | 46.69 | 4,271,450 | -0.25(-0.53%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.73 | 46.94 | 8,153,096 | -0.12(-0.26%) |
Nov 25, 2019 | 47.10 | 47.43 | 46.96 | 47.06 | 3,480,814 | +0.01(+0.02%) |
Nov 22, 2019 | 46.21 | 47.08 | 46.11 | 47.05 | 5,122,840 | +0.96(+2.09%) |
Nov 21, 2019 | 46.75 | 46.79 | 46.08 | 46.09 | 4,913,553 | -0.64(-1.36%) |
Nov 20, 2019 | 47.11 | 47.16 | 46.47 | 46.73 | 5,769,680 | -0.42(-0.90%) |
Nov 19, 2019 | 47.88 | 47.94 | 47.15 | 47.15 | 3,845,132 | -0.65(-1.37%) |
Nov 18, 2019 | 47.36 | 47.81 | 47.23 | 47.80 | 2,717,048 | +0.19(+0.41%) |
Nov 15, 2019 | 48.09 | 48.48 | 47.38 | 47.61 | 3,855,950 | -0.23(-0.48%) |
Nov 14, 2019 | 48.31 | 48.53 | 47.56 | 47.84 | 3,929,510 | -0.47(-0.97%) |
Nov 13, 2019 | 48.66 | 48.75 | 48.27 | 48.31 | 3,101,253 | -0.61(-1.25%) |
Nov 12, 2019 | 48.84 | 49.22 | 48.60 | 48.92 | 3,582,605 | +0.01(+0.02%) |
Nov 11, 2019 | 48.93 | 49.47 | 48.81 | 48.91 | 2,909,883 | -0.45(-0.91%) |
Nov 08, 2019 | 49.12 | 49.38 | 48.59 | 49.36 | 3,115,798 | +0.28(+0.58%) |
Nov 07, 2019 | 49.18 | 49.73 | 49.04 | 49.07 | 3,716,369 | +0.06(+0.13%) |
Nov 06, 2019 | 48.47 | 49.05 | 48.21 | 49.01 | 4,228,706 | +0.63(+1.30%) |
Nov 05, 2019 | 48.75 | 48.75 | 47.90 | 48.39 | 4,918,982 | -0.11(-0.22%) |
Nov 04, 2019 | 47.74 | 48.89 | 47.61 | 48.49 | 5,245,525 | +1.03(+2.18%) |
Nov 01, 2019 | 45.90 | 47.58 | 45.55 | 47.46 | 6,092,718 | +0.71(+1.51%) |
Oct 31, 2019 | 46.22 | 46.81 | 45.82 | 46.75 | 5,858,937 | +0.31(+0.67%) |
Oct 30, 2019 | 46.07 | 46.70 | 45.64 | 46.44 | 4,487,338 | +0.45(+0.98%) |
Oct 29, 2019 | 46.21 | 46.51 | 45.21 | 45.99 | 8,887,496 | -0.40(-0.86%) |
Oct 28, 2019 | 46.81 | 47.06 | 46.37 | 46.39 | 4,324,020 | -0.22(-0.47%) |
Oct 25, 2019 | 46.54 | 46.70 | 46.21 | 46.61 | 2,361,146 | -0.09(-0.19%) |
Oct 24, 2019 | 47.11 | 47.30 | 46.54 | 46.70 | 1,915,869 | -0.22(-0.47%) |
Oct 23, 2019 | 46.84 | 47.05 | 46.51 | 46.92 | 3,034,138 | -0.08(-0.17%) |
Oct 22, 2019 | 47.93 | 47.93 | 46.93 | 47.00 | 3,917,714 | -1.16(-2.40%) |
Oct 21, 2019 | 48.12 | 48.44 | 48.06 | 48.16 | 2,473,297 | +0.51(+1.07%) |
Oct 18, 2019 | 47.58 | 47.91 | 47.55 | 47.64 | 2,655,100 | -0.08(-0.17%) |
Oct 17, 2019 | 48.30 | 48.39 | 47.60 | 47.72 | 2,880,117 | -0.25(-0.52%) |
Oct 16, 2019 | 48.00 | 48.17 | 47.41 | 47.97 | 3,930,740 | -0.30(-0.62%) |
Oct 15, 2019 | 47.98 | 48.54 | 47.93 | 48.27 | 2,525,525 | +0.41(+0.87%) |
Oct 14, 2019 | 47.59 | 47.98 | 47.34 | 47.86 | 2,278,471 | -0.19(-0.39%) |
Oct 11, 2019 | 48.46 | 49.12 | 47.96 | 48.04 | 5,152,066 | +0.32(+0.67%) |
Oct 10, 2019 | 46.91 | 48.07 | 46.78 | 47.72 | 4,529,174 | +0.90(+1.92%) |
Oct 09, 2019 | 46.58 | 47.11 | 46.47 | 46.82 | 3,373,871 | +0.55(+1.18%) |
Oct 08, 2019 | 46.72 | 46.86 | 46.25 | 46.28 | 4,328,248 | -1.07(-2.26%) |
Oct 07, 2019 | 47.87 | 47.93 | 47.33 | 47.34 | 2,977,282 | -0.71(-1.47%) |
Oct 04, 2019 | 46.96 | 48.13 | 46.96 | 48.05 | 3,788,437 | +1.08(+2.29%) |
Oct 03, 2019 | 46.96 | 47.44 | 46.53 | 46.97 | 4,253,175 | -0.23(-0.49%) |
Oct 02, 2019 | 47.75 | 47.89 | 47.05 | 47.20 | 4,017,250 | -0.79(-1.66%) |
Oct 01, 2019 | 49.37 | 49.43 | 47.88 | 48.00 | 4,178,535 | -1.17(-2.39%) |
Sep 30, 2019 | 49.58 | 49.75 | 49.04 | 49.17 | 3,896,343 | -0.41(-0.82%) |
Sep 27, 2019 | 49.63 | 49.90 | 49.30 | 49.58 | 3,960,391 | +0.25(+0.50%) |
Sep 26, 2019 | 49.97 | 49.97 | 49.03 | 49.33 | 3,647,327 | -0.57(-1.15%) |
Sep 25, 2019 | 50.21 | 50.52 | 49.82 | 49.90 | 3,815,566 | -0.41(-0.82%) |
Sep 24, 2019 | 50.79 | 50.94 | 50.16 | 50.32 | 4,219,136 | -0.26(-0.52%) |
Sep 23, 2019 | 50.41 | 50.96 | 50.28 | 50.58 | 3,172,451 | -0.13(-0.26%) |
Sep 20, 2019 | 51.40 | 51.51 | 50.57 | 50.72 | 7,448,191 | -0.39(-0.76%) |
Sep 19, 2019 | 51.03 | 51.78 | 50.82 | 51.10 | 5,329,915 | +0.21(+0.42%) |
Sep 18, 2019 | 50.03 | 50.91 | 49.82 | 50.89 | 4,907,973 | +0.50(+1.00%) |
Sep 17, 2019 | 49.60 | 50.45 | 49.52 | 50.39 | 4,912,434 | +0.67(+1.35%) |
Sep 16, 2019 | 49.63 | 50.04 | 49.37 | 49.72 | 3,164,476 | -0.57(-1.14%) |
Sep 13, 2019 | 50.11 | 50.44 | 49.85 | 50.29 | 3,787,275 | +0.47(+0.93%) |
Sep 12, 2019 | 49.28 | 50.13 | 49.19 | 49.83 | 3,717,694 | +0.14(+0.28%) |
Sep 11, 2019 | 48.70 | 49.71 | 48.08 | 49.69 | 3,524,368 | +0.97(+1.98%) |
Sep 10, 2019 | 48.67 | 49.14 | 48.49 | 48.72 | 3,611,574 | +0.08(+0.16%) |
Sep 09, 2019 | 48.35 | 48.69 | 48.02 | 48.64 | 3,301,797 | +0.49(+1.02%) |
Sep 06, 2019 | 47.94 | 48.62 | 47.87 | 48.15 | 2,165,606 | +0.15(+0.31%) |
Sep 05, 2019 | 48.41 | 49.03 | 47.94 | 48.00 | 3,558,601 | +0.25(+0.51%) |
Sep 04, 2019 | 46.49 | 47.77 | 46.27 | 47.76 | 4,382,368 | +1.76(+3.82%) |