Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.63 | 46.93 | 46.41 | 46.48 | 3,246,772 | -0.20(-0.43%) |
Nov 27, 2019 | 46.94 | 47.12 | 46.56 | 46.68 | 4,272,528 | -0.25(-0.53%) |
Nov 26, 2019 | 47.05 | 47.42 | 46.71 | 46.93 | 8,155,154 | -0.12(-0.26%) |
Nov 25, 2019 | 47.09 | 47.42 | 46.95 | 47.05 | 3,481,692 | +0.01(+0.02%) |
Nov 22, 2019 | 46.19 | 47.07 | 46.10 | 47.04 | 5,124,133 | +0.96(+2.09%) |
Nov 21, 2019 | 46.74 | 46.78 | 46.07 | 46.08 | 4,914,793 | -0.64(-1.36%) |
Nov 20, 2019 | 47.09 | 47.15 | 46.46 | 46.71 | 5,771,137 | -0.42(-0.90%) |
Nov 19, 2019 | 47.87 | 47.93 | 47.14 | 47.14 | 3,846,102 | -0.65(-1.37%) |
Nov 18, 2019 | 47.35 | 47.80 | 47.22 | 47.79 | 2,717,734 | +0.19(+0.41%) |
Nov 15, 2019 | 48.07 | 48.47 | 47.37 | 47.60 | 3,856,923 | -0.23(-0.48%) |
Nov 14, 2019 | 48.29 | 48.51 | 47.55 | 47.83 | 3,930,502 | -0.47(-0.97%) |
Nov 13, 2019 | 48.65 | 48.74 | 48.26 | 48.29 | 3,102,036 | -0.61(-1.25%) |
Nov 12, 2019 | 48.83 | 49.21 | 48.59 | 48.90 | 3,583,510 | +0.01(+0.02%) |
Nov 11, 2019 | 48.92 | 49.46 | 48.80 | 48.89 | 2,910,617 | -0.45(-0.91%) |
Nov 08, 2019 | 49.11 | 49.37 | 48.58 | 49.34 | 3,116,584 | +0.28(+0.58%) |
Nov 07, 2019 | 49.17 | 49.72 | 49.03 | 49.06 | 3,717,307 | +0.06(+0.13%) |
Nov 06, 2019 | 48.45 | 49.04 | 48.20 | 49.00 | 4,229,774 | +0.63(+1.30%) |
Nov 05, 2019 | 48.74 | 48.74 | 47.89 | 48.37 | 4,920,224 | -0.11(-0.22%) |
Nov 04, 2019 | 47.73 | 48.88 | 47.60 | 48.48 | 5,246,849 | +1.03(+2.18%) |
Nov 01, 2019 | 45.88 | 47.56 | 45.54 | 47.45 | 6,094,256 | +0.71(+1.51%) |
Oct 31, 2019 | 46.21 | 46.79 | 45.81 | 46.74 | 5,860,416 | +0.31(+0.67%) |
Oct 30, 2019 | 46.06 | 46.69 | 45.63 | 46.43 | 4,488,471 | +0.45(+0.98%) |
Oct 29, 2019 | 46.20 | 46.49 | 45.20 | 45.98 | 8,889,740 | -0.40(-0.86%) |
Oct 28, 2019 | 46.80 | 47.05 | 46.36 | 46.38 | 4,325,111 | -0.22(-0.47%) |
Oct 25, 2019 | 46.53 | 46.69 | 46.19 | 46.60 | 2,361,742 | -0.09(-0.19%) |
Oct 24, 2019 | 47.10 | 47.29 | 46.53 | 46.69 | 1,916,352 | -0.22(-0.47%) |
Oct 23, 2019 | 46.83 | 47.04 | 46.49 | 46.91 | 3,034,904 | -0.08(-0.17%) |
Oct 22, 2019 | 47.91 | 47.91 | 46.92 | 46.99 | 3,918,703 | -1.16(-2.40%) |
Oct 21, 2019 | 48.11 | 48.43 | 48.05 | 48.14 | 2,473,921 | +0.51(+1.07%) |
Oct 18, 2019 | 47.57 | 47.90 | 47.54 | 47.63 | 2,655,770 | -0.08(-0.17%) |
Oct 17, 2019 | 48.29 | 48.38 | 47.59 | 47.71 | 2,880,844 | -0.25(-0.52%) |
Oct 16, 2019 | 47.99 | 48.15 | 47.39 | 47.96 | 3,931,732 | -0.30(-0.62%) |
Oct 15, 2019 | 47.97 | 48.52 | 47.91 | 48.26 | 2,526,162 | +0.41(+0.87%) |
Oct 14, 2019 | 47.58 | 47.97 | 47.33 | 47.84 | 2,279,046 | -0.19(-0.39%) |
Oct 11, 2019 | 48.44 | 49.11 | 47.95 | 48.03 | 5,153,366 | +0.32(+0.67%) |
Oct 10, 2019 | 46.90 | 48.06 | 46.77 | 47.71 | 4,530,318 | +0.90(+1.92%) |
Oct 09, 2019 | 46.57 | 47.09 | 46.46 | 46.81 | 3,374,723 | +0.55(+1.18%) |
Oct 08, 2019 | 46.71 | 46.85 | 46.24 | 46.26 | 4,329,341 | -1.07(-2.26%) |
Oct 07, 2019 | 47.85 | 47.91 | 47.31 | 47.33 | 2,978,034 | -0.71(-1.47%) |
Oct 04, 2019 | 46.94 | 48.12 | 46.94 | 48.04 | 3,789,393 | +1.08(+2.29%) |
Oct 03, 2019 | 46.94 | 47.42 | 46.52 | 46.96 | 4,254,249 | -0.23(-0.49%) |
Oct 02, 2019 | 47.74 | 47.88 | 47.04 | 47.19 | 4,018,265 | -0.79(-1.66%) |
Oct 01, 2019 | 49.36 | 49.41 | 47.87 | 47.99 | 4,179,590 | -1.17(-2.39%) |
Sep 30, 2019 | 49.57 | 49.74 | 49.03 | 49.16 | 3,897,327 | -0.41(-0.82%) |
Sep 27, 2019 | 49.62 | 49.89 | 49.29 | 49.57 | 3,961,391 | +0.25(+0.50%) |
Sep 26, 2019 | 49.95 | 49.95 | 49.02 | 49.32 | 3,648,248 | -0.57(-1.15%) |
Sep 25, 2019 | 50.20 | 50.51 | 49.80 | 49.89 | 3,816,530 | -0.41(-0.82%) |
Sep 24, 2019 | 50.77 | 50.92 | 50.15 | 50.31 | 4,220,201 | -0.26(-0.52%) |
Sep 23, 2019 | 50.39 | 50.95 | 50.27 | 50.57 | 3,173,252 | -0.13(-0.26%) |
Sep 20, 2019 | 51.38 | 51.50 | 50.56 | 50.70 | 7,450,071 | -0.39(-0.76%) |
Sep 19, 2019 | 51.01 | 51.77 | 50.81 | 51.09 | 5,331,261 | +0.21(+0.42%) |
Sep 18, 2019 | 50.02 | 50.90 | 49.81 | 50.88 | 4,909,212 | +0.50(+1.00%) |
Sep 17, 2019 | 49.58 | 50.43 | 49.51 | 50.38 | 4,913,674 | +0.67(+1.35%) |
Sep 16, 2019 | 49.62 | 50.02 | 49.36 | 49.71 | 3,165,275 | -0.57(-1.14%) |
Sep 13, 2019 | 50.10 | 50.43 | 49.84 | 50.28 | 3,788,231 | +0.47(+0.93%) |
Sep 12, 2019 | 49.27 | 50.12 | 49.17 | 49.81 | 3,718,632 | +0.14(+0.28%) |
Sep 11, 2019 | 48.69 | 49.70 | 48.07 | 49.67 | 3,525,257 | +0.97(+1.98%) |
Sep 10, 2019 | 48.66 | 49.13 | 48.48 | 48.71 | 3,612,486 | +0.08(+0.16%) |
Sep 09, 2019 | 48.34 | 48.68 | 48.01 | 48.63 | 3,302,630 | +0.49(+1.02%) |
Sep 06, 2019 | 47.93 | 48.60 | 47.86 | 48.14 | 2,166,152 | +0.15(+0.31%) |
Sep 05, 2019 | 48.40 | 49.02 | 47.93 | 47.99 | 3,559,499 | +0.25(+0.51%) |
Sep 04, 2019 | 46.48 | 47.76 | 46.26 | 47.74 | 4,383,473 | +1.76(+3.82%) |