Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.51 | 59.63 | 58.27 | 58.93 | 4,287,425 | -0.73(-1.23%) |
Nov 27, 2019 | 58.34 | 59.81 | 57.10 | 59.66 | 5,464,020 | +0.88(+1.50%) |
Nov 26, 2019 | 56.74 | 59.06 | 56.43 | 58.78 | 6,766,069 | +1.85(+3.26%) |
Nov 25, 2019 | 57.00 | 57.01 | 55.88 | 56.93 | 7,140,241 | -1.09(-1.87%) |
Nov 22, 2019 | 55.77 | 58.27 | 55.77 | 58.01 | 6,939,176 | +2.99(+5.44%) |
Nov 21, 2019 | 55.13 | 57.09 | 53.95 | 55.02 | 7,775,762 | +1.23(+2.29%) |
Nov 20, 2019 | 53.27 | 54.09 | 53.00 | 53.79 | 3,244,248 | -0.13(-0.24%) |
Nov 19, 2019 | 54.59 | 54.67 | 53.42 | 53.92 | 2,808,598 | -0.33(-0.60%) |
Nov 18, 2019 | 54.27 | 54.67 | 53.83 | 54.24 | 1,743,173 | -0.18(-0.34%) |
Nov 15, 2019 | 54.53 | 55.08 | 54.28 | 54.43 | 1,456,429 | +0.29(+0.53%) |
Nov 14, 2019 | 55.26 | 55.26 | 53.68 | 54.14 | 2,408,909 | -1.00(-1.81%) |
Nov 13, 2019 | 54.37 | 55.46 | 54.22 | 55.14 | 2,528,805 | -0.27(-0.50%) |
Nov 12, 2019 | 55.70 | 55.79 | 54.95 | 55.41 | 1,906,724 | +0.23(+0.41%) |
Nov 11, 2019 | 55.57 | 55.57 | 54.70 | 55.18 | 1,654,214 | -0.70(-1.26%) |
Nov 08, 2019 | 55.79 | 55.98 | 55.26 | 55.89 | 1,256,317 | -0.20(-0.36%) |
Nov 07, 2019 | 56.38 | 56.81 | 55.76 | 56.09 | 2,321,009 | +0.15(+0.27%) |
Nov 06, 2019 | 55.03 | 56.63 | 54.70 | 55.94 | 3,390,881 | +0.98(+1.79%) |
Nov 05, 2019 | 57.66 | 57.75 | 54.79 | 54.95 | 4,741,235 | -2.56(-4.45%) |
Nov 04, 2019 | 55.74 | 57.80 | 55.74 | 57.51 | 5,948,392 | +3.40(+6.28%) |
Nov 01, 2019 | 53.83 | 54.75 | 53.33 | 54.11 | 2,763,043 | +0.69(+1.29%) |
Oct 31, 2019 | 53.49 | 53.82 | 52.84 | 53.43 | 2,501,517 | -0.05(-0.10%) |
Oct 30, 2019 | 53.10 | 53.57 | 52.56 | 53.48 | 1,958,882 | +0.53(+1.00%) |
Oct 29, 2019 | 52.92 | 53.18 | 52.28 | 52.95 | 2,092,973 | -0.07(-0.13%) |
Oct 28, 2019 | 52.73 | 53.78 | 52.41 | 53.02 | 2,205,100 | +0.47(+0.89%) |
Oct 25, 2019 | 52.87 | 53.41 | 52.29 | 52.55 | 3,567,771 | -0.32(-0.61%) |
Oct 24, 2019 | 51.10 | 53.45 | 50.98 | 52.87 | 4,159,113 | +2.25(+4.44%) |
Oct 23, 2019 | 50.95 | 51.37 | 50.27 | 50.62 | 4,775,602 | -0.64(-1.24%) |
Oct 22, 2019 | 52.93 | 53.30 | 51.00 | 51.26 | 4,139,765 | -1.33(-2.53%) |
Oct 21, 2019 | 54.22 | 54.39 | 52.51 | 52.59 | 3,008,774 | -0.87(-1.63%) |
Oct 18, 2019 | 54.01 | 54.44 | 53.24 | 53.46 | 3,527,642 | -0.53(-0.98%) |
Oct 17, 2019 | 54.96 | 55.13 | 53.55 | 53.98 | 3,787,563 | -1.11(-2.01%) |
Oct 16, 2019 | 53.13 | 55.13 | 52.93 | 55.09 | 7,520,887 | +1.58(+2.96%) |
Oct 15, 2019 | 51.85 | 53.64 | 51.82 | 53.51 | 6,303,232 | +1.81(+3.51%) |
Oct 14, 2019 | 49.80 | 52.22 | 49.62 | 51.69 | 4,257,430 | +1.46(+2.90%) |
Oct 11, 2019 | 49.32 | 51.25 | 48.97 | 50.24 | 4,347,352 | +1.84(+3.80%) |
Oct 10, 2019 | 48.10 | 48.83 | 47.74 | 48.40 | 2,951,132 | +0.48(+0.99%) |
Oct 09, 2019 | 47.79 | 48.29 | 47.43 | 47.92 | 2,413,029 | +0.33(+0.70%) |
Oct 08, 2019 | 48.73 | 48.94 | 47.27 | 47.59 | 4,364,051 | -1.82(-3.69%) |
Oct 07, 2019 | 49.25 | 49.80 | 49.00 | 49.41 | 2,919,574 | +0.14(+0.29%) |
Oct 04, 2019 | 49.22 | 49.65 | 48.97 | 49.27 | 2,935,332 | +0.12(+0.25%) |
Oct 03, 2019 | 48.87 | 49.60 | 48.47 | 49.15 | 3,475,554 | +0.53(+1.08%) |
Oct 02, 2019 | 48.97 | 49.33 | 48.07 | 48.62 | 3,179,410 | -0.49(-0.99%) |
Oct 01, 2019 | 49.72 | 50.01 | 47.72 | 49.11 | 3,760,002 | -0.64(-1.29%) |
Sep 30, 2019 | 49.22 | 51.52 | 49.16 | 49.75 | 6,561,243 | +1.03(+2.11%) |
Sep 27, 2019 | 51.09 | 51.94 | 47.77 | 48.72 | 8,725,203 | -2.37(-4.63%) |
Sep 26, 2019 | 49.70 | 51.48 | 49.53 | 51.09 | 2,922,223 | +1.50(+3.03%) |
Sep 25, 2019 | 48.77 | 49.81 | 48.39 | 49.59 | 3,369,543 | +0.41(+0.84%) |
Sep 24, 2019 | 50.29 | 50.29 | 48.70 | 49.17 | 2,032,035 | -0.67(-1.35%) |
Sep 23, 2019 | 49.93 | 50.17 | 49.59 | 49.84 | 3,058,952 | -0.51(-1.02%) |
Sep 20, 2019 | 50.49 | 51.24 | 50.09 | 50.36 | 3,313,618 | -0.33(-0.66%) |
Sep 19, 2019 | 50.36 | 51.46 | 50.30 | 50.69 | 3,442,792 | +0.23(+0.45%) |
Sep 18, 2019 | 50.67 | 50.82 | 49.79 | 50.47 | 2,529,554 | -0.03(-0.05%) |
Sep 17, 2019 | 50.63 | 50.83 | 49.66 | 50.49 | 3,315,903 | -0.04(-0.08%) |
Sep 16, 2019 | 50.87 | 51.29 | 50.32 | 50.53 | 2,620,782 | -0.91(-1.78%) |
Sep 13, 2019 | 51.21 | 52.01 | 50.91 | 51.45 | 2,828,320 | +0.32(+0.63%) |
Sep 12, 2019 | 51.83 | 52.00 | 50.95 | 51.12 | 2,115,633 | -0.40(-0.78%) |
Sep 11, 2019 | 51.05 | 51.90 | 50.54 | 51.52 | 2,901,216 | +0.55(+1.09%) |
Sep 10, 2019 | 51.99 | 52.33 | 50.44 | 50.97 | 3,925,704 | -1.42(-2.72%) |
Sep 09, 2019 | 52.14 | 52.73 | 52.02 | 52.39 | 3,124,807 | +0.29(+0.55%) |
Sep 06, 2019 | 50.84 | 52.75 | 50.77 | 52.11 | 6,624,562 | +1.45(+2.86%) |
Sep 05, 2019 | 50.63 | 51.12 | 50.19 | 50.66 | 3,595,027 | +0.50(+1.00%) |
Sep 04, 2019 | 49.03 | 51.31 | 49.00 | 50.16 | 5,756,916 | +1.86(+3.85%) |