Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.27 | 49.49 | 49.21 | 49.28 | 1,413,844 | +0.02(+0.04%) |
Nov 27, 2019 | 49.40 | 49.42 | 49.00 | 49.27 | 2,415,975 | +0.08(+0.17%) |
Nov 26, 2019 | 48.79 | 49.19 | 48.56 | 49.18 | 4,448,419 | +0.38(+0.79%) |
Nov 25, 2019 | 48.64 | 48.84 | 48.58 | 48.80 | 2,334,572 | +0.28(+0.57%) |
Nov 22, 2019 | 48.46 | 48.58 | 48.30 | 48.52 | 2,066,242 | +0.11(+0.22%) |
Nov 21, 2019 | 48.73 | 48.73 | 48.30 | 48.41 | 2,157,466 | -0.23(-0.48%) |
Nov 20, 2019 | 48.51 | 48.77 | 48.39 | 48.65 | 2,285,378 | +0.04(+0.09%) |
Nov 19, 2019 | 48.76 | 49.00 | 48.56 | 48.60 | 3,160,277 | -0.04(-0.07%) |
Nov 18, 2019 | 48.52 | 48.78 | 48.41 | 48.64 | 3,281,247 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.72 | 48.18 | 48.65 | 3,032,463 | +0.20(+0.41%) |
Nov 14, 2019 | 48.43 | 48.55 | 48.29 | 48.45 | 2,432,659 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.47 | 47.82 | 48.41 | 1,917,594 | +0.15(+0.32%) |
Nov 12, 2019 | 48.34 | 48.44 | 48.17 | 48.26 | 2,274,156 | -0.05(-0.11%) |
Nov 11, 2019 | 48.03 | 48.58 | 47.98 | 48.31 | 1,560,283 | -0.10(-0.20%) |
Nov 08, 2019 | 48.36 | 48.49 | 48.17 | 48.41 | 2,067,715 | -0.01(-0.02%) |
Nov 07, 2019 | 48.11 | 48.54 | 48.02 | 48.42 | 3,047,681 | +0.40(+0.84%) |
Nov 06, 2019 | 47.35 | 48.04 | 47.25 | 48.02 | 3,114,249 | +0.68(+1.44%) |
Nov 05, 2019 | 47.75 | 47.75 | 47.03 | 47.34 | 3,775,909 | -0.46(-0.95%) |
Nov 04, 2019 | 48.17 | 48.23 | 47.74 | 47.80 | 2,421,419 | -0.14(-0.30%) |
Nov 01, 2019 | 47.83 | 47.94 | 47.57 | 47.94 | 2,503,401 | +0.40(+0.85%) |
Oct 31, 2019 | 47.53 | 47.72 | 47.25 | 47.54 | 3,797,361 | -0.18(-0.37%) |
Oct 30, 2019 | 47.84 | 47.92 | 47.51 | 47.72 | 2,203,547 | -0.20(-0.41%) |
Oct 29, 2019 | 47.70 | 48.19 | 47.63 | 47.91 | 2,513,922 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.15 | 47.78 | 47.85 | 2,420,770 | +0.22(+0.47%) |
Oct 25, 2019 | 47.04 | 47.97 | 47.04 | 47.63 | 3,075,070 | +0.63(+1.33%) |
Oct 24, 2019 | 46.95 | 47.08 | 46.74 | 47.00 | 2,401,447 | +0.08(+0.17%) |
Oct 23, 2019 | 46.88 | 47.22 | 46.72 | 46.92 | 3,092,422 | +0.04(+0.10%) |
Oct 22, 2019 | 47.28 | 47.36 | 46.81 | 46.88 | 2,831,336 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.58 | 47.26 | 47.30 | 3,162,853 | +0.17(+0.36%) |
Oct 18, 2019 | 47.08 | 47.27 | 46.98 | 47.13 | 3,902,827 | +0.05(+0.11%) |
Oct 17, 2019 | 47.33 | 47.48 | 47.08 | 47.08 | 2,521,648 | -0.01(-0.02%) |
Oct 16, 2019 | 47.29 | 47.33 | 47.03 | 47.09 | 3,743,944 | -0.15(-0.32%) |
Oct 15, 2019 | 47.04 | 47.42 | 47.01 | 47.24 | 3,110,902 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.13 | 46.68 | 46.96 | 2,921,685 | +0.06(+0.13%) |
Oct 11, 2019 | 46.76 | 47.30 | 46.76 | 46.89 | 4,098,528 | +0.33(+0.71%) |
Oct 10, 2019 | 46.19 | 46.74 | 45.99 | 46.56 | 2,886,639 | +0.51(+1.11%) |
Oct 09, 2019 | 45.95 | 46.23 | 45.93 | 46.05 | 3,003,325 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.18 | 45.62 | 45.64 | 3,428,170 | -0.81(-1.75%) |
Oct 07, 2019 | 46.58 | 46.66 | 46.20 | 46.45 | 3,105,587 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.76 | 45.79 | 46.59 | 3,634,438 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.89 | 45.10 | 45.77 | 3,515,341 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.94 | 45.13 | 45.23 | 4,678,960 | -0.86(-1.86%) |
Oct 01, 2019 | 46.99 | 47.05 | 45.95 | 46.09 | 3,817,803 | -0.70(-1.49%) |
Sep 30, 2019 | 47.20 | 47.20 | 46.45 | 46.79 | 4,478,426 | +0.38(+0.83%) |
Sep 27, 2019 | 46.59 | 46.65 | 46.12 | 46.40 | 4,054,579 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.86 | 46.40 | 46.42 | 4,420,632 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.92 | 46.17 | 46.65 | 4,097,762 | -0.22(-0.48%) |
Sep 24, 2019 | 46.84 | 47.31 | 46.76 | 46.88 | 4,119,763 | +0.06(+0.13%) |
Sep 23, 2019 | 46.27 | 47.05 | 46.19 | 46.81 | 3,621,735 | +0.34(+0.73%) |
Sep 20, 2019 | 47.21 | 47.30 | 46.45 | 46.47 | 7,453,730 | -0.53(-1.12%) |
Sep 19, 2019 | 47.09 | 47.46 | 46.98 | 47.00 | 2,754,521 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.05 | 2,554,606 | +0.15(+0.32%) |
Sep 17, 2019 | 46.35 | 46.89 | 46.22 | 46.89 | 2,911,510 | +0.47(+1.02%) |
Sep 16, 2019 | 46.08 | 46.46 | 45.97 | 46.42 | 2,809,772 | +0.13(+0.27%) |
Sep 13, 2019 | 46.34 | 46.65 | 46.22 | 46.29 | 4,279,691 | +0.27(+0.58%) |
Sep 12, 2019 | 45.98 | 46.22 | 45.77 | 46.03 | 3,455,480 | +0.06(+0.14%) |
Sep 11, 2019 | 45.61 | 46.00 | 45.26 | 45.96 | 3,640,324 | +0.38(+0.84%) |
Sep 10, 2019 | 45.73 | 45.86 | 45.19 | 45.58 | 4,436,483 | -0.10(-0.22%) |
Sep 09, 2019 | 46.07 | 46.14 | 45.44 | 45.68 | 3,407,071 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.36 | 45.80 | 46.12 | 3,789,656 | +0.39(+0.86%) |
Sep 05, 2019 | 45.78 | 46.17 | 45.62 | 45.72 | 3,267,709 | +0.30(+0.67%) |
Sep 04, 2019 | 45.42 | 45.51 | 45.27 | 45.42 | 3,260,998 | +0.37(+0.81%) |