Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.27 | 49.48 | 49.20 | 49.28 | 1,414,051 | +0.02(+0.04%) |
Nov 27, 2019 | 49.39 | 49.41 | 48.99 | 49.26 | 2,416,329 | +0.08(+0.17%) |
Nov 26, 2019 | 48.78 | 49.19 | 48.56 | 49.18 | 4,449,071 | +0.38(+0.79%) |
Nov 25, 2019 | 48.63 | 48.84 | 48.58 | 48.79 | 2,334,914 | +0.28(+0.57%) |
Nov 22, 2019 | 48.45 | 48.58 | 48.29 | 48.51 | 2,066,545 | +0.11(+0.22%) |
Nov 21, 2019 | 48.72 | 48.72 | 48.30 | 48.41 | 2,157,783 | -0.23(-0.48%) |
Nov 20, 2019 | 48.50 | 48.76 | 48.38 | 48.64 | 2,285,713 | +0.05(+0.09%) |
Nov 19, 2019 | 48.76 | 48.99 | 48.56 | 48.59 | 3,160,741 | -0.04(-0.07%) |
Nov 18, 2019 | 48.51 | 48.77 | 48.41 | 48.63 | 3,281,728 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.71 | 48.17 | 48.64 | 3,032,908 | +0.20(+0.41%) |
Nov 14, 2019 | 48.42 | 48.54 | 48.29 | 48.44 | 2,433,016 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.46 | 47.82 | 48.41 | 1,917,875 | +0.15(+0.31%) |
Nov 12, 2019 | 48.33 | 48.43 | 48.16 | 48.25 | 2,274,489 | -0.05(-0.11%) |
Nov 11, 2019 | 48.02 | 48.58 | 47.98 | 48.31 | 1,560,512 | -0.10(-0.20%) |
Nov 08, 2019 | 48.35 | 48.49 | 48.16 | 48.41 | 2,068,019 | -0.01(-0.02%) |
Nov 07, 2019 | 48.10 | 48.53 | 48.01 | 48.42 | 3,048,128 | +0.40(+0.84%) |
Nov 06, 2019 | 47.34 | 48.03 | 47.24 | 48.01 | 3,114,706 | +0.68(+1.44%) |
Nov 05, 2019 | 47.74 | 47.74 | 47.02 | 47.33 | 3,776,463 | -0.46(-0.95%) |
Nov 04, 2019 | 48.16 | 48.22 | 47.74 | 47.79 | 2,421,774 | -0.14(-0.30%) |
Nov 01, 2019 | 47.83 | 47.93 | 47.56 | 47.93 | 2,503,768 | +0.40(+0.85%) |
Oct 31, 2019 | 47.52 | 47.71 | 47.24 | 47.53 | 3,797,918 | -0.18(-0.37%) |
Oct 30, 2019 | 47.83 | 47.91 | 47.50 | 47.71 | 2,203,870 | -0.20(-0.41%) |
Oct 29, 2019 | 47.69 | 48.18 | 47.62 | 47.91 | 2,514,290 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.14 | 47.77 | 47.84 | 2,421,125 | +0.22(+0.47%) |
Oct 25, 2019 | 47.03 | 47.96 | 47.03 | 47.62 | 3,075,521 | +0.63(+1.33%) |
Oct 24, 2019 | 46.94 | 47.07 | 46.73 | 46.99 | 2,401,800 | +0.08(+0.17%) |
Oct 23, 2019 | 46.87 | 47.21 | 46.72 | 46.91 | 3,092,876 | +0.04(+0.10%) |
Oct 22, 2019 | 47.27 | 47.35 | 46.81 | 46.87 | 2,831,751 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.57 | 47.25 | 47.30 | 3,163,317 | +0.17(+0.36%) |
Oct 18, 2019 | 47.07 | 47.26 | 46.98 | 47.13 | 3,903,399 | +0.05(+0.11%) |
Oct 17, 2019 | 47.32 | 47.48 | 47.07 | 47.07 | 2,522,018 | -0.01(-0.02%) |
Oct 16, 2019 | 47.28 | 47.32 | 47.02 | 47.08 | 3,744,493 | -0.15(-0.32%) |
Oct 15, 2019 | 47.03 | 47.41 | 47.00 | 47.23 | 3,111,358 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.12 | 46.67 | 46.95 | 2,922,114 | +0.06(+0.13%) |
Oct 11, 2019 | 46.75 | 47.30 | 46.75 | 46.89 | 4,099,129 | +0.33(+0.71%) |
Oct 10, 2019 | 46.18 | 46.73 | 45.99 | 46.56 | 2,887,063 | +0.51(+1.11%) |
Oct 09, 2019 | 45.94 | 46.22 | 45.92 | 46.05 | 3,003,765 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.17 | 45.62 | 45.63 | 3,428,672 | -0.81(-1.75%) |
Oct 07, 2019 | 46.57 | 46.65 | 46.20 | 46.45 | 3,106,042 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.75 | 45.79 | 46.58 | 3,634,971 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.88 | 45.09 | 45.76 | 3,515,857 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.93 | 45.12 | 45.22 | 4,679,646 | -0.86(-1.86%) |
Oct 01, 2019 | 46.98 | 47.04 | 45.95 | 46.08 | 3,818,362 | -0.70(-1.49%) |
Sep 30, 2019 | 47.19 | 47.19 | 46.44 | 46.78 | 4,479,083 | +0.38(+0.83%) |
Sep 27, 2019 | 46.58 | 46.64 | 46.12 | 46.39 | 4,055,173 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.85 | 46.39 | 46.41 | 4,421,280 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.91 | 46.16 | 46.64 | 4,098,362 | -0.22(-0.48%) |
Sep 24, 2019 | 46.83 | 47.31 | 46.75 | 46.87 | 4,120,367 | +0.06(+0.13%) |
Sep 23, 2019 | 46.26 | 47.04 | 46.18 | 46.81 | 3,622,266 | +0.34(+0.73%) |
Sep 20, 2019 | 47.20 | 47.29 | 46.45 | 46.47 | 7,454,822 | -0.53(-1.12%) |
Sep 19, 2019 | 47.08 | 47.45 | 46.98 | 46.99 | 2,754,925 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.04 | 2,554,981 | +0.15(+0.32%) |
Sep 17, 2019 | 46.34 | 46.89 | 46.22 | 46.89 | 2,911,937 | +0.47(+1.02%) |
Sep 16, 2019 | 46.07 | 46.46 | 45.97 | 46.41 | 2,810,184 | +0.13(+0.27%) |
Sep 13, 2019 | 46.33 | 46.64 | 46.22 | 46.29 | 4,280,318 | +0.27(+0.58%) |
Sep 12, 2019 | 45.97 | 46.22 | 45.76 | 46.02 | 3,455,987 | +0.06(+0.14%) |
Sep 11, 2019 | 45.60 | 45.99 | 45.25 | 45.96 | 3,640,857 | +0.38(+0.84%) |
Sep 10, 2019 | 45.72 | 45.85 | 45.19 | 45.57 | 4,437,133 | -0.10(-0.22%) |
Sep 09, 2019 | 46.06 | 46.14 | 45.43 | 45.67 | 3,407,570 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.35 | 45.80 | 46.11 | 3,790,212 | +0.39(+0.86%) |
Sep 05, 2019 | 45.77 | 46.16 | 45.61 | 45.71 | 3,268,188 | +0.30(+0.67%) |
Sep 04, 2019 | 45.41 | 45.50 | 45.26 | 45.41 | 3,261,476 | +0.37(+0.81%) |