Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.64 | 53.17 | 52.58 | 52.87 | 1,940,790 | +0.05(+0.09%) |
Nov 27, 2019 | 52.92 | 53.30 | 52.69 | 52.82 | 6,305,738 | -0.09(-0.16%) |
Nov 26, 2019 | 52.36 | 53.02 | 52.16 | 52.91 | 6,325,530 | +0.71(+1.36%) |
Nov 25, 2019 | 51.54 | 52.22 | 51.54 | 52.20 | 3,832,230 | +0.68(+1.31%) |
Nov 22, 2019 | 51.58 | 52.01 | 51.35 | 51.52 | 4,132,215 | +0.19(+0.37%) |
Nov 21, 2019 | 51.96 | 52.40 | 51.30 | 51.33 | 2,941,790 | -0.63(-1.21%) |
Nov 20, 2019 | 51.81 | 52.38 | 51.53 | 51.96 | 5,553,735 | +0.41(+0.79%) |
Nov 19, 2019 | 52.02 | 52.21 | 51.32 | 51.55 | 3,372,769 | -0.47(-0.90%) |
Nov 18, 2019 | 51.10 | 52.34 | 51.00 | 52.01 | 5,602,528 | +1.08(+2.11%) |
Nov 15, 2019 | 51.92 | 51.95 | 50.82 | 50.94 | 6,231,826 | -0.72(-1.40%) |
Nov 14, 2019 | 51.67 | 52.43 | 51.30 | 51.66 | 9,213,969 | -0.07(-0.13%) |
Nov 13, 2019 | 51.68 | 52.68 | 51.46 | 51.73 | 10,482,788 | +0.06(+0.11%) |
Nov 12, 2019 | 52.29 | 53.01 | 49.34 | 51.67 | 10,064,363 | +1.54(+3.08%) |
Nov 11, 2019 | 48.80 | 50.13 | 48.72 | 50.13 | 4,551,927 | +1.43(+2.93%) |
Nov 08, 2019 | 48.57 | 49.07 | 48.43 | 48.70 | 3,344,716 | +0.11(+0.24%) |
Nov 07, 2019 | 49.56 | 49.74 | 47.79 | 48.59 | 5,123,424 | -0.97(-1.96%) |
Nov 06, 2019 | 48.41 | 49.62 | 48.30 | 49.56 | 5,073,185 | +1.28(+2.64%) |
Nov 05, 2019 | 48.71 | 48.71 | 47.90 | 48.28 | 7,285,928 | -0.42(-0.86%) |
Nov 04, 2019 | 50.80 | 51.02 | 48.41 | 48.70 | 6,521,547 | -2.05(-4.03%) |
Nov 01, 2019 | 49.99 | 50.78 | 49.85 | 50.75 | 3,586,070 | +0.89(+1.78%) |
Oct 31, 2019 | 49.77 | 50.15 | 49.57 | 49.86 | 5,405,088 | +0.17(+0.34%) |
Oct 30, 2019 | 49.10 | 49.76 | 47.75 | 49.69 | 7,804,575 | +0.60(+1.22%) |
Oct 29, 2019 | 49.26 | 50.03 | 48.95 | 49.09 | 5,481,030 | -0.25(-0.50%) |
Oct 28, 2019 | 50.96 | 51.10 | 49.24 | 49.34 | 4,497,956 | -1.80(-3.52%) |
Oct 25, 2019 | 51.38 | 51.81 | 50.97 | 51.14 | 3,081,411 | -0.26(-0.50%) |
Oct 24, 2019 | 50.79 | 51.45 | 50.61 | 51.40 | 2,336,766 | +0.61(+1.20%) |
Oct 23, 2019 | 50.86 | 50.99 | 50.44 | 50.79 | 2,633,687 | +0.04(+0.07%) |
Oct 22, 2019 | 51.22 | 51.22 | 50.42 | 50.75 | 7,679,351 | +0.12(+0.24%) |
Oct 21, 2019 | 51.57 | 51.76 | 50.54 | 50.62 | 4,631,490 | -0.76(-1.48%) |
Oct 18, 2019 | 51.02 | 51.43 | 50.67 | 51.39 | 3,724,287 | +0.46(+0.90%) |
Oct 17, 2019 | 51.63 | 51.81 | 50.72 | 50.93 | 4,063,009 | -0.17(-0.34%) |
Oct 16, 2019 | 50.21 | 51.13 | 49.88 | 51.10 | 3,830,106 | +0.99(+1.98%) |
Oct 15, 2019 | 49.96 | 50.25 | 49.77 | 50.11 | 3,372,570 | +0.32(+0.65%) |
Oct 14, 2019 | 49.67 | 50.11 | 49.52 | 49.79 | 2,047,533 | +0.29(+0.58%) |
Oct 11, 2019 | 50.40 | 50.45 | 49.46 | 49.50 | 3,367,612 | -0.49(-0.97%) |
Oct 10, 2019 | 49.95 | 50.07 | 49.28 | 49.99 | 5,417,228 | -0.14(-0.29%) |
Oct 09, 2019 | 50.70 | 50.75 | 50.08 | 50.13 | 3,500,218 | -0.26(-0.51%) |
Oct 08, 2019 | 49.60 | 50.97 | 49.54 | 50.39 | 4,188,769 | +0.56(+1.13%) |
Oct 07, 2019 | 49.88 | 50.19 | 49.63 | 49.82 | 4,400,999 | -0.20(-0.40%) |
Oct 04, 2019 | 49.04 | 50.23 | 49.02 | 50.02 | 7,785,083 | +1.14(+2.34%) |
Oct 03, 2019 | 49.03 | 49.21 | 48.18 | 48.88 | 3,932,260 | -0.06(-0.12%) |
Oct 02, 2019 | 49.61 | 49.85 | 48.42 | 48.94 | 5,549,324 | -0.61(-1.23%) |
Oct 01, 2019 | 50.09 | 50.42 | 49.45 | 49.55 | 3,380,448 | -0.64(-1.27%) |
Sep 30, 2019 | 49.72 | 50.41 | 49.72 | 50.19 | 3,589,643 | +0.54(+1.09%) |
Sep 27, 2019 | 50.00 | 50.02 | 49.43 | 49.64 | 2,323,530 | -0.26(-0.52%) |
Sep 26, 2019 | 50.40 | 50.52 | 49.41 | 49.90 | 2,190,526 | -0.10(-0.21%) |
Sep 25, 2019 | 49.65 | 50.24 | 49.57 | 50.01 | 4,099,869 | +0.56(+1.14%) |
Sep 24, 2019 | 49.69 | 50.01 | 49.27 | 49.44 | 4,303,853 | -0.26(-0.52%) |
Sep 23, 2019 | 49.03 | 50.17 | 49.03 | 49.70 | 7,625,758 | +0.59(+1.20%) |
Sep 20, 2019 | 48.49 | 49.26 | 48.43 | 49.11 | 5,482,138 | +0.68(+1.40%) |
Sep 19, 2019 | 48.35 | 48.67 | 48.03 | 48.43 | 4,375,307 | +0.49(+1.01%) |
Sep 18, 2019 | 47.28 | 48.01 | 46.89 | 47.95 | 4,986,937 | +0.64(+1.35%) |
Sep 17, 2019 | 46.71 | 47.53 | 46.69 | 47.31 | 11,780,302 | +0.63(+1.35%) |
Sep 16, 2019 | 47.08 | 47.44 | 46.60 | 46.68 | 5,332,600 | -0.44(-0.93%) |
Sep 13, 2019 | 47.83 | 48.03 | 46.66 | 47.12 | 3,805,368 | -0.27(-0.56%) |
Sep 12, 2019 | 47.38 | 48.20 | 47.31 | 47.39 | 5,144,704 | +0.30(+0.65%) |
Sep 11, 2019 | 47.34 | 47.62 | 47.03 | 47.08 | 5,539,456 | +0.02(+0.04%) |
Sep 10, 2019 | 47.01 | 47.13 | 46.15 | 47.06 | 4,305,308 | -0.32(-0.68%) |
Sep 09, 2019 | 47.80 | 47.91 | 47.19 | 47.39 | 3,567,339 | -0.34(-0.72%) |
Sep 06, 2019 | 47.73 | 48.12 | 47.64 | 47.73 | 2,893,201 | +0.16(+0.34%) |
Sep 05, 2019 | 48.40 | 48.45 | 46.97 | 47.57 | 4,105,596 | -0.51(-1.07%) |
Sep 04, 2019 | 47.55 | 48.36 | 47.38 | 48.08 | 3,602,926 | +0.68(+1.43%) |