Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.28 | 48.83 | 48.15 | 48.52 | 1,393,114 | +0.08(+0.16%) |
Nov 27, 2019 | 48.53 | 48.53 | 48.17 | 48.44 | 4,826,096 | +0.10(+0.21%) |
Nov 26, 2019 | 48.23 | 49.12 | 48.04 | 48.34 | 6,986,345 | +0.05(+0.10%) |
Nov 25, 2019 | 48.37 | 48.70 | 47.92 | 48.29 | 3,357,593 | +0.00(+0.00%) |
Nov 22, 2019 | 48.35 | 48.51 | 47.88 | 48.29 | 1,783,277 | -0.04(-0.08%) |
Nov 21, 2019 | 48.69 | 49.61 | 48.30 | 48.33 | 3,659,511 | -0.57(-1.17%) |
Nov 20, 2019 | 49.22 | 49.73 | 48.23 | 48.90 | 3,336,212 | -0.49(-0.98%) |
Nov 19, 2019 | 49.09 | 49.56 | 48.82 | 49.38 | 3,225,818 | +0.48(+0.98%) |
Nov 18, 2019 | 48.20 | 48.92 | 48.15 | 48.90 | 3,817,830 | +0.58(+1.20%) |
Nov 15, 2019 | 48.10 | 48.60 | 47.69 | 48.33 | 2,055,015 | +0.38(+0.80%) |
Nov 14, 2019 | 47.36 | 47.97 | 47.26 | 47.94 | 4,201,705 | +0.34(+0.72%) |
Nov 13, 2019 | 47.61 | 47.86 | 47.24 | 47.60 | 3,386,773 | +0.01(+0.03%) |
Nov 12, 2019 | 47.71 | 48.13 | 47.16 | 47.59 | 2,718,665 | -0.39(-0.81%) |
Nov 11, 2019 | 47.73 | 48.21 | 47.58 | 47.98 | 2,865,679 | +0.06(+0.13%) |
Nov 08, 2019 | 48.04 | 48.55 | 47.24 | 47.92 | 3,894,293 | -0.17(-0.36%) |
Nov 07, 2019 | 48.71 | 49.80 | 47.22 | 48.09 | 8,860,972 | +1.78(+3.83%) |
Nov 06, 2019 | 44.32 | 46.92 | 44.12 | 46.31 | 9,568,358 | -2.06(-4.26%) |
Nov 05, 2019 | 49.13 | 49.74 | 48.31 | 48.38 | 6,154,705 | -0.74(-1.50%) |
Nov 04, 2019 | 50.03 | 50.39 | 49.02 | 49.11 | 4,245,307 | -0.90(-1.79%) |
Nov 01, 2019 | 49.39 | 50.60 | 49.24 | 50.01 | 4,228,916 | +0.50(+1.02%) |
Oct 31, 2019 | 49.67 | 50.07 | 49.37 | 49.51 | 3,403,113 | +0.05(+0.10%) |
Oct 30, 2019 | 49.16 | 49.70 | 48.71 | 49.46 | 3,492,424 | +0.53(+1.07%) |
Oct 29, 2019 | 49.45 | 50.11 | 48.90 | 48.93 | 1,813,320 | -0.64(-1.29%) |
Oct 28, 2019 | 49.42 | 49.93 | 48.96 | 49.57 | 3,259,244 | +0.16(+0.32%) |
Oct 25, 2019 | 49.35 | 49.92 | 49.31 | 49.42 | 2,454,359 | +0.08(+0.16%) |
Oct 24, 2019 | 49.15 | 49.86 | 49.02 | 49.34 | 2,671,570 | +0.56(+1.15%) |
Oct 23, 2019 | 48.34 | 49.34 | 48.17 | 48.77 | 3,744,351 | +0.41(+0.84%) |
Oct 22, 2019 | 49.25 | 49.25 | 48.16 | 48.37 | 3,192,494 | -0.74(-1.50%) |
Oct 21, 2019 | 48.91 | 49.41 | 48.21 | 49.10 | 4,118,903 | +0.77(+1.60%) |
Oct 18, 2019 | 50.33 | 50.53 | 48.29 | 48.33 | 3,501,834 | -2.13(-4.22%) |
Oct 17, 2019 | 50.90 | 50.90 | 50.22 | 50.46 | 2,256,321 | -0.11(-0.22%) |
Oct 16, 2019 | 49.70 | 50.70 | 49.24 | 50.57 | 2,741,942 | +0.49(+0.98%) |
Oct 15, 2019 | 49.35 | 50.27 | 49.04 | 50.08 | 3,106,153 | +0.73(+1.49%) |
Oct 14, 2019 | 49.46 | 49.93 | 48.75 | 49.35 | 2,707,396 | -0.11(-0.23%) |
Oct 11, 2019 | 51.95 | 52.07 | 49.27 | 49.46 | 9,987,274 | +0.43(+0.87%) |
Oct 10, 2019 | 48.92 | 49.94 | 48.46 | 49.03 | 3,250,229 | -0.02(-0.04%) |
Oct 09, 2019 | 48.54 | 49.53 | 48.20 | 49.05 | 2,334,138 | +0.63(+1.30%) |
Oct 08, 2019 | 48.46 | 49.26 | 48.12 | 48.42 | 3,211,483 | -1.12(-2.26%) |
Oct 07, 2019 | 49.13 | 49.80 | 48.55 | 49.55 | 4,579,457 | +1.38(+2.86%) |
Oct 04, 2019 | 48.29 | 49.00 | 47.89 | 48.17 | 3,905,768 | +0.00(+0.00%) |
Oct 03, 2019 | 47.30 | 48.56 | 46.85 | 48.17 | 4,495,971 | +0.89(+1.88%) |
Oct 02, 2019 | 47.25 | 47.34 | 46.52 | 47.28 | 2,925,705 | -0.30(-0.64%) |
Oct 01, 2019 | 47.36 | 48.22 | 47.22 | 47.58 | 3,567,808 | +0.09(+0.20%) |
Sep 30, 2019 | 48.20 | 48.30 | 47.04 | 47.49 | 6,757,209 | -0.46(-0.96%) |
Sep 27, 2019 | 48.90 | 49.10 | 47.48 | 47.95 | 5,698,227 | -0.39(-0.81%) |
Sep 26, 2019 | 47.82 | 48.62 | 47.67 | 48.34 | 4,660,598 | +0.30(+0.63%) |
Sep 25, 2019 | 49.16 | 49.81 | 45.82 | 48.04 | 9,269,217 | -0.88(-1.81%) |
Sep 24, 2019 | 50.87 | 51.54 | 48.56 | 48.92 | 6,669,803 | -1.72(-3.39%) |
Sep 23, 2019 | 50.45 | 50.95 | 50.04 | 50.64 | 3,202,418 | +0.32(+0.65%) |
Sep 20, 2019 | 51.14 | 51.24 | 50.22 | 50.31 | 5,159,801 | -0.45(-0.88%) |
Sep 19, 2019 | 50.80 | 51.31 | 50.49 | 50.76 | 3,407,860 | -0.05(-0.10%) |
Sep 18, 2019 | 51.78 | 51.78 | 49.94 | 50.82 | 3,833,721 | -0.73(-1.41%) |
Sep 17, 2019 | 50.66 | 51.87 | 50.33 | 51.54 | 3,970,953 | +1.60(+3.21%) |
Sep 16, 2019 | 49.19 | 50.04 | 48.98 | 49.94 | 2,608,892 | +0.40(+0.81%) |
Sep 13, 2019 | 49.77 | 50.11 | 49.46 | 49.54 | 2,288,195 | -0.56(-1.12%) |
Sep 12, 2019 | 50.14 | 51.12 | 50.08 | 50.10 | 2,319,592 | +0.16(+0.31%) |
Sep 11, 2019 | 50.28 | 51.45 | 49.71 | 49.94 | 3,124,982 | -0.37(-0.73%) |
Sep 10, 2019 | 51.31 | 51.73 | 50.09 | 50.31 | 3,899,567 | -1.32(-2.57%) |
Sep 09, 2019 | 53.57 | 53.57 | 51.24 | 51.63 | 3,249,306 | -1.70(-3.18%) |
Sep 06, 2019 | 53.38 | 54.06 | 52.97 | 53.33 | 3,109,834 | -0.02(-0.04%) |
Sep 05, 2019 | 56.15 | 56.51 | 52.31 | 53.35 | 6,926,370 | -2.22(-4.00%) |
Sep 04, 2019 | 55.77 | 56.06 | 55.14 | 55.57 | 2,313,616 | +0.17(+0.31%) |