Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.51 | 47.58 | 47.44 | 47.51 | 727,543 | -0.46(-0.95%) |
Nov 27, 2019 | 47.77 | 47.96 | 47.74 | 47.96 | 532,496 | +0.37(+0.77%) |
Nov 26, 2019 | 47.52 | 47.65 | 47.48 | 47.59 | 630,195 | -0.04(-0.09%) |
Nov 25, 2019 | 47.44 | 47.65 | 47.44 | 47.64 | 768,795 | +0.50(+1.06%) |
Nov 22, 2019 | 47.05 | 47.22 | 47.04 | 47.14 | 620,998 | +0.08(+0.17%) |
Nov 21, 2019 | 47.04 | 47.12 | 46.88 | 47.06 | 1,091,237 | -0.02(-0.04%) |
Nov 20, 2019 | 47.10 | 47.31 | 46.84 | 47.08 | 936,740 | -0.21(-0.44%) |
Nov 19, 2019 | 47.46 | 47.46 | 47.15 | 47.29 | 1,328,613 | -0.26(-0.55%) |
Nov 18, 2019 | 47.42 | 47.62 | 47.35 | 47.55 | 1,256,800 | -0.10(-0.20%) |
Nov 15, 2019 | 47.42 | 47.66 | 47.40 | 47.65 | 1,042,953 | +0.54(+1.15%) |
Nov 14, 2019 | 47.00 | 47.13 | 46.85 | 47.10 | 1,116,255 | -0.47(-0.99%) |
Nov 13, 2019 | 47.27 | 47.65 | 47.27 | 47.58 | 1,307,967 | -0.25(-0.51%) |
Nov 12, 2019 | 47.83 | 48.05 | 47.72 | 47.82 | 659,616 | +0.06(+0.13%) |
Nov 11, 2019 | 47.51 | 47.78 | 47.49 | 47.76 | 627,828 | -0.19(-0.40%) |
Nov 08, 2019 | 47.76 | 47.95 | 47.58 | 47.95 | 558,875 | +0.11(+0.22%) |
Nov 07, 2019 | 47.92 | 48.07 | 47.78 | 47.85 | 2,569,893 | +0.39(+0.81%) |
Nov 06, 2019 | 47.48 | 47.63 | 47.35 | 47.46 | 889,718 | -0.04(-0.09%) |
Nov 05, 2019 | 47.35 | 47.59 | 47.32 | 47.51 | 2,385,572 | +0.26(+0.56%) |
Nov 04, 2019 | 47.09 | 47.28 | 46.97 | 47.24 | 2,171,373 | +0.54(+1.16%) |
Nov 01, 2019 | 46.63 | 46.73 | 46.49 | 46.70 | 1,195,176 | +0.58(+1.25%) |
Oct 31, 2019 | 46.26 | 46.26 | 45.91 | 46.12 | 3,089,295 | -0.44(-0.94%) |
Oct 30, 2019 | 46.53 | 46.60 | 46.29 | 46.56 | 1,319,071 | -0.02(-0.04%) |
Oct 29, 2019 | 46.49 | 46.65 | 46.47 | 46.58 | 1,151,098 | +0.24(+0.51%) |
Oct 28, 2019 | 46.10 | 46.39 | 46.10 | 46.34 | 2,207,517 | +0.32(+0.68%) |
Oct 25, 2019 | 45.69 | 46.03 | 45.67 | 46.03 | 1,899,424 | +0.00(+0.00%) |
Oct 24, 2019 | 45.93 | 46.04 | 45.75 | 46.03 | 4,230,415 | +0.18(+0.40%) |
Oct 23, 2019 | 45.62 | 45.91 | 45.59 | 45.84 | 895,496 | +0.27(+0.60%) |
Oct 22, 2019 | 45.60 | 45.76 | 45.53 | 45.57 | 1,560,670 | -0.02(-0.04%) |
Oct 21, 2019 | 45.44 | 45.60 | 45.39 | 45.59 | 1,170,244 | +0.46(+1.03%) |
Oct 18, 2019 | 45.00 | 45.20 | 44.95 | 45.12 | 1,393,992 | -0.04(-0.10%) |
Oct 17, 2019 | 45.21 | 45.29 | 44.99 | 45.17 | 804,971 | -0.21(-0.46%) |
Oct 16, 2019 | 45.22 | 45.44 | 45.20 | 45.38 | 1,132,205 | -0.15(-0.33%) |
Oct 15, 2019 | 44.97 | 45.64 | 44.97 | 45.53 | 2,311,901 | +0.96(+2.16%) |
Oct 14, 2019 | 44.58 | 44.68 | 44.49 | 44.56 | 395,457 | -0.19(-0.43%) |
Oct 11, 2019 | 44.49 | 45.06 | 44.49 | 44.76 | 2,244,296 | +1.00(+2.28%) |
Oct 10, 2019 | 43.49 | 43.93 | 43.45 | 43.76 | 1,684,900 | +0.22(+0.50%) |
Oct 09, 2019 | 43.49 | 43.64 | 43.38 | 43.54 | 846,586 | +0.53(+1.22%) |
Oct 08, 2019 | 43.08 | 43.36 | 42.97 | 43.01 | 2,095,013 | -0.41(-0.95%) |
Oct 07, 2019 | 43.26 | 43.70 | 43.21 | 43.43 | 1,375,415 | -0.10(-0.22%) |
Oct 04, 2019 | 43.19 | 43.57 | 43.17 | 43.52 | 1,036,900 | +0.45(+1.04%) |
Oct 03, 2019 | 42.89 | 43.09 | 42.50 | 43.08 | 2,188,389 | +0.02(+0.04%) |
Oct 02, 2019 | 43.49 | 43.50 | 42.87 | 43.06 | 1,843,457 | -0.86(-1.95%) |
Oct 01, 2019 | 44.47 | 44.55 | 43.86 | 43.92 | 2,713,086 | -0.27(-0.61%) |
Sep 30, 2019 | 43.85 | 44.21 | 43.85 | 44.19 | 1,130,932 | +0.16(+0.36%) |
Sep 27, 2019 | 44.22 | 44.30 | 43.90 | 44.03 | 1,585,156 | -0.56(-1.26%) |
Sep 26, 2019 | 44.58 | 44.64 | 44.43 | 44.59 | 1,883,507 | +0.24(+0.53%) |
Sep 25, 2019 | 43.99 | 44.40 | 43.85 | 44.35 | 1,331,613 | +0.53(+1.20%) |
Sep 24, 2019 | 44.42 | 44.42 | 43.78 | 43.83 | 1,613,020 | -0.17(-0.39%) |
Sep 23, 2019 | 43.86 | 44.07 | 43.83 | 44.00 | 630,384 | -0.10(-0.22%) |
Sep 20, 2019 | 44.30 | 44.47 | 44.07 | 44.10 | 798,577 | -0.24(-0.55%) |
Sep 19, 2019 | 44.43 | 44.56 | 44.32 | 44.34 | 748,548 | +0.06(+0.14%) |
Sep 18, 2019 | 44.09 | 44.30 | 43.97 | 44.28 | 488,489 | +0.00(+0.00%) |
Sep 17, 2019 | 44.06 | 44.30 | 44.06 | 44.28 | 987,838 | +0.03(+0.06%) |
Sep 16, 2019 | 44.25 | 44.38 | 44.22 | 44.25 | 693,075 | -0.26(-0.59%) |
Sep 13, 2019 | 44.31 | 44.63 | 44.30 | 44.51 | 1,344,683 | +0.45(+1.01%) |
Sep 12, 2019 | 43.95 | 44.12 | 43.72 | 44.07 | 2,512,586 | +0.31(+0.72%) |
Sep 11, 2019 | 43.70 | 43.76 | 43.57 | 43.75 | 2,292,933 | +0.64(+1.48%) |
Sep 10, 2019 | 42.82 | 43.13 | 42.74 | 43.12 | 2,726,125 | +0.73(+1.71%) |
Sep 09, 2019 | 42.39 | 42.42 | 42.22 | 42.39 | 1,086,535 | +0.38(+0.90%) |
Sep 06, 2019 | 41.87 | 42.07 | 41.80 | 42.01 | 838,140 | +0.23(+0.54%) |
Sep 05, 2019 | 41.61 | 41.98 | 41.57 | 41.79 | 1,406,680 | +0.66(+1.59%) |
Sep 04, 2019 | 40.96 | 41.13 | 40.90 | 41.13 | 827,755 | +0.35(+0.86%) |