Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.01 | 57.38 | 56.86 | 56.89 | 829,672 | -0.38(-0.67%) |
Nov 27, 2019 | 57.34 | 57.52 | 55.79 | 57.27 | 1,337,730 | +0.09(+0.15%) |
Nov 26, 2019 | 56.76 | 57.38 | 56.56 | 57.19 | 1,724,212 | +0.35(+0.61%) |
Nov 25, 2019 | 56.73 | 57.40 | 56.71 | 56.84 | 1,207,666 | +0.17(+0.30%) |
Nov 22, 2019 | 56.61 | 57.18 | 56.15 | 56.67 | 1,178,222 | +0.04(+0.07%) |
Nov 21, 2019 | 56.40 | 56.69 | 55.82 | 56.63 | 1,488,858 | +0.58(+1.03%) |
Nov 20, 2019 | 56.11 | 56.56 | 55.66 | 56.05 | 1,322,761 | -0.30(-0.54%) |
Nov 19, 2019 | 55.71 | 56.58 | 55.58 | 56.36 | 2,210,923 | +1.04(+1.88%) |
Nov 18, 2019 | 55.08 | 55.68 | 54.81 | 55.32 | 3,169,560 | +0.00(+0.00%) |
Nov 15, 2019 | 55.33 | 55.62 | 54.94 | 55.32 | 2,635,584 | +0.30(+0.55%) |
Nov 14, 2019 | 54.59 | 55.35 | 54.51 | 55.01 | 2,944,607 | +0.25(+0.45%) |
Nov 13, 2019 | 54.43 | 55.02 | 54.00 | 54.77 | 2,331,725 | -0.22(-0.40%) |
Nov 12, 2019 | 55.21 | 55.72 | 54.81 | 54.98 | 1,376,947 | -0.22(-0.39%) |
Nov 11, 2019 | 54.26 | 55.28 | 53.94 | 55.20 | 1,005,182 | +0.52(+0.95%) |
Nov 08, 2019 | 54.08 | 54.69 | 53.52 | 54.68 | 1,502,104 | +0.63(+1.17%) |
Nov 07, 2019 | 54.37 | 54.85 | 53.93 | 54.05 | 1,351,882 | -0.23(-0.42%) |
Nov 06, 2019 | 54.56 | 54.64 | 54.02 | 54.28 | 1,469,792 | -0.47(-0.86%) |
Nov 05, 2019 | 53.21 | 55.09 | 52.70 | 54.75 | 1,784,600 | -0.26(-0.48%) |
Nov 04, 2019 | 54.52 | 55.26 | 53.72 | 55.01 | 2,491,749 | +0.63(+1.16%) |
Nov 01, 2019 | 54.64 | 55.59 | 51.64 | 54.38 | 3,891,340 | +5.21(+10.59%) |
Oct 31, 2019 | 49.09 | 49.46 | 48.66 | 49.17 | 1,792,783 | -0.06(-0.12%) |
Oct 30, 2019 | 48.97 | 49.47 | 48.82 | 49.23 | 1,510,760 | +0.33(+0.68%) |
Oct 29, 2019 | 48.75 | 49.13 | 48.41 | 48.90 | 2,027,830 | -0.04(-0.08%) |
Oct 28, 2019 | 48.83 | 49.13 | 48.63 | 48.93 | 1,188,417 | +0.49(+1.01%) |
Oct 25, 2019 | 47.54 | 48.49 | 47.34 | 48.44 | 2,070,960 | +0.74(+1.55%) |
Oct 24, 2019 | 46.51 | 47.92 | 46.02 | 47.71 | 1,696,098 | +1.73(+3.76%) |
Oct 23, 2019 | 45.78 | 46.29 | 45.38 | 45.98 | 2,748,319 | -0.05(-0.10%) |
Oct 22, 2019 | 47.46 | 47.46 | 45.99 | 46.02 | 1,953,471 | -1.26(-2.66%) |
Oct 21, 2019 | 47.73 | 47.77 | 47.20 | 47.28 | 2,080,336 | -0.12(-0.26%) |
Oct 18, 2019 | 48.30 | 48.30 | 46.67 | 47.40 | 1,774,262 | +0.08(+0.16%) |
Oct 17, 2019 | 47.42 | 47.71 | 47.19 | 47.33 | 1,362,035 | +0.14(+0.30%) |
Oct 16, 2019 | 47.53 | 48.13 | 46.89 | 47.19 | 1,026,870 | -0.52(-1.09%) |
Oct 15, 2019 | 47.39 | 48.07 | 47.18 | 47.71 | 2,411,045 | +0.02(+0.05%) |
Oct 14, 2019 | 47.94 | 48.01 | 47.44 | 47.68 | 1,619,979 | -0.26(-0.53%) |
Oct 11, 2019 | 46.99 | 48.31 | 46.74 | 47.94 | 1,962,541 | +1.49(+3.21%) |
Oct 10, 2019 | 45.73 | 46.60 | 45.58 | 46.45 | 4,358,904 | +0.43(+0.94%) |
Oct 09, 2019 | 46.30 | 46.53 | 45.61 | 46.01 | 1,819,007 | +0.12(+0.27%) |
Oct 08, 2019 | 46.82 | 47.10 | 45.82 | 45.89 | 1,213,307 | -1.46(-3.08%) |
Oct 07, 2019 | 47.27 | 47.88 | 47.04 | 47.35 | 1,998,474 | +0.07(+0.14%) |
Oct 04, 2019 | 46.43 | 47.32 | 46.33 | 47.28 | 1,170,924 | +0.99(+2.14%) |
Oct 03, 2019 | 45.90 | 46.48 | 45.18 | 46.29 | 1,462,240 | +0.20(+0.43%) |
Oct 02, 2019 | 47.17 | 47.17 | 45.46 | 46.09 | 1,342,009 | -1.28(-2.69%) |
Oct 01, 2019 | 48.78 | 49.11 | 47.24 | 47.36 | 1,678,380 | -1.39(-2.85%) |
Sep 30, 2019 | 47.88 | 48.90 | 47.35 | 48.75 | 1,606,472 | +0.83(+1.74%) |
Sep 27, 2019 | 48.54 | 48.84 | 47.55 | 47.92 | 3,496,695 | -0.61(-1.25%) |
Sep 26, 2019 | 47.71 | 48.86 | 47.71 | 48.53 | 2,227,133 | +0.66(+1.38%) |
Sep 25, 2019 | 46.77 | 47.98 | 46.15 | 47.87 | 1,031,080 | +0.95(+2.04%) |
Sep 24, 2019 | 47.27 | 47.50 | 46.51 | 46.91 | 2,557,013 | -0.25(-0.52%) |
Sep 23, 2019 | 47.34 | 47.45 | 46.57 | 47.16 | 1,566,568 | -0.32(-0.68%) |
Sep 20, 2019 | 47.89 | 48.21 | 47.23 | 47.48 | 1,471,006 | -0.31(-0.65%) |
Sep 19, 2019 | 47.80 | 48.22 | 47.56 | 47.79 | 1,573,765 | +0.14(+0.30%) |
Sep 18, 2019 | 49.11 | 49.11 | 46.79 | 47.65 | 3,931,415 | -1.47(-2.98%) |
Sep 17, 2019 | 49.67 | 49.82 | 48.81 | 49.11 | 2,389,581 | -0.55(-1.10%) |
Sep 16, 2019 | 48.98 | 49.95 | 48.67 | 49.66 | 1,391,473 | +0.14(+0.29%) |
Sep 13, 2019 | 49.52 | 50.19 | 49.11 | 49.52 | 2,713,858 | +0.22(+0.44%) |
Sep 12, 2019 | 48.87 | 49.88 | 48.50 | 49.30 | 2,182,707 | +0.86(+1.78%) |
Sep 11, 2019 | 46.97 | 48.62 | 46.97 | 48.44 | 3,010,524 | +1.05(+2.21%) |
Sep 10, 2019 | 46.66 | 47.60 | 46.42 | 47.39 | 2,011,276 | +0.44(+0.95%) |
Sep 09, 2019 | 46.65 | 47.01 | 46.07 | 46.95 | 2,012,637 | +0.72(+1.55%) |
Sep 06, 2019 | 46.13 | 46.79 | 45.62 | 46.23 | 1,947,309 | +0.08(+0.16%) |
Sep 05, 2019 | 45.25 | 46.17 | 45.02 | 46.15 | 1,469,844 | +1.53(+3.43%) |
Sep 04, 2019 | 44.64 | 44.86 | 44.41 | 44.62 | 2,082,975 | +0.30(+0.68%) |