Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.99 | 49.20 | 48.92 | 49.00 | 1,422,160 | +0.02(+0.04%) |
Nov 27, 2019 | 49.11 | 49.13 | 48.71 | 48.98 | 2,430,186 | +0.08(+0.17%) |
Nov 26, 2019 | 48.50 | 48.91 | 48.28 | 48.90 | 4,474,585 | +0.38(+0.79%) |
Nov 25, 2019 | 48.35 | 48.56 | 48.30 | 48.51 | 2,348,304 | +0.28(+0.57%) |
Nov 22, 2019 | 48.17 | 48.30 | 48.01 | 48.24 | 2,078,395 | +0.11(+0.22%) |
Nov 21, 2019 | 48.44 | 48.44 | 48.02 | 48.13 | 2,170,157 | -0.23(-0.48%) |
Nov 20, 2019 | 48.23 | 48.49 | 48.10 | 48.36 | 2,298,820 | +0.04(+0.09%) |
Nov 19, 2019 | 48.48 | 48.71 | 48.28 | 48.32 | 3,178,866 | -0.04(-0.07%) |
Nov 18, 2019 | 48.24 | 48.49 | 48.13 | 48.35 | 3,300,547 | -0.01(-0.02%) |
Nov 15, 2019 | 48.37 | 48.43 | 47.90 | 48.36 | 3,050,300 | +0.20(+0.41%) |
Nov 14, 2019 | 48.15 | 48.26 | 48.01 | 48.17 | 2,446,968 | +0.04(+0.07%) |
Nov 13, 2019 | 47.70 | 48.18 | 47.54 | 48.13 | 1,928,873 | +0.15(+0.32%) |
Nov 12, 2019 | 48.06 | 48.16 | 47.89 | 47.98 | 2,287,533 | -0.05(-0.11%) |
Nov 11, 2019 | 47.75 | 48.30 | 47.70 | 48.03 | 1,569,461 | -0.10(-0.20%) |
Nov 08, 2019 | 48.08 | 48.21 | 47.89 | 48.13 | 2,079,878 | -0.01(-0.02%) |
Nov 07, 2019 | 47.83 | 48.25 | 47.74 | 48.14 | 3,065,607 | +0.40(+0.84%) |
Nov 06, 2019 | 47.07 | 47.76 | 46.97 | 47.74 | 3,132,567 | +0.68(+1.44%) |
Nov 05, 2019 | 47.47 | 47.47 | 46.75 | 47.06 | 3,798,119 | -0.45(-0.95%) |
Nov 04, 2019 | 47.89 | 47.94 | 47.46 | 47.52 | 2,435,662 | -0.14(-0.30%) |
Nov 01, 2019 | 47.55 | 47.66 | 47.29 | 47.66 | 2,518,126 | +0.40(+0.85%) |
Oct 31, 2019 | 47.25 | 47.44 | 46.97 | 47.26 | 3,819,698 | -0.18(-0.37%) |
Oct 30, 2019 | 47.56 | 47.64 | 47.23 | 47.44 | 2,216,509 | -0.20(-0.41%) |
Oct 29, 2019 | 47.42 | 47.90 | 47.35 | 47.63 | 2,528,709 | +0.06(+0.13%) |
Oct 28, 2019 | 47.62 | 47.86 | 47.50 | 47.57 | 2,435,010 | +0.22(+0.47%) |
Oct 25, 2019 | 46.76 | 47.69 | 46.76 | 47.35 | 3,093,158 | +0.62(+1.33%) |
Oct 24, 2019 | 46.67 | 46.81 | 46.47 | 46.73 | 2,415,573 | +0.08(+0.17%) |
Oct 23, 2019 | 46.60 | 46.94 | 46.45 | 46.65 | 3,110,612 | +0.04(+0.10%) |
Oct 22, 2019 | 47.00 | 47.08 | 46.54 | 46.60 | 2,847,990 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.30 | 46.98 | 47.03 | 3,181,457 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 46.99 | 46.71 | 46.86 | 3,925,784 | +0.05(+0.11%) |
Oct 17, 2019 | 47.05 | 47.21 | 46.81 | 46.81 | 2,536,480 | -0.01(-0.02%) |
Oct 16, 2019 | 47.01 | 47.05 | 46.75 | 46.81 | 3,765,966 | -0.15(-0.32%) |
Oct 15, 2019 | 46.76 | 47.14 | 46.73 | 46.97 | 3,129,201 | +0.28(+0.61%) |
Oct 14, 2019 | 46.45 | 46.85 | 46.41 | 46.68 | 2,938,871 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.62 | 4,122,636 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.29 | 2,903,619 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.96 | 45.66 | 45.78 | 3,020,991 | +0.41(+0.90%) |
Oct 08, 2019 | 45.78 | 45.91 | 45.36 | 45.37 | 3,448,334 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.38 | 45.93 | 46.18 | 3,123,854 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,816 | +0.82(+1.80%) |
Oct 03, 2019 | 44.94 | 45.62 | 44.83 | 45.50 | 3,536,019 | +0.53(+1.19%) |
Oct 02, 2019 | 45.53 | 45.67 | 44.87 | 44.97 | 4,706,482 | -0.85(-1.86%) |
Oct 01, 2019 | 46.72 | 46.77 | 45.69 | 45.82 | 3,840,259 | -0.69(-1.49%) |
Sep 30, 2019 | 46.92 | 46.92 | 46.18 | 46.51 | 4,504,769 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.38 | 45.85 | 46.13 | 4,078,428 | -0.02(-0.04%) |
Sep 26, 2019 | 46.44 | 46.58 | 46.13 | 46.15 | 4,446,634 | -0.23(-0.50%) |
Sep 25, 2019 | 46.45 | 46.65 | 45.90 | 46.38 | 4,121,865 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.60 | 4,143,996 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.77 | 45.92 | 46.54 | 3,643,039 | +0.34(+0.73%) |
Sep 20, 2019 | 46.93 | 47.02 | 46.18 | 46.20 | 7,497,573 | -0.52(-1.12%) |
Sep 19, 2019 | 46.81 | 47.18 | 46.71 | 46.73 | 2,770,724 | -0.04(-0.10%) |
Sep 18, 2019 | 46.62 | 46.82 | 46.46 | 46.77 | 2,569,632 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.62 | 45.95 | 46.62 | 2,928,636 | +0.47(+1.02%) |
Sep 16, 2019 | 45.81 | 46.19 | 45.70 | 46.15 | 2,826,299 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.38 | 45.95 | 46.02 | 4,304,864 | +0.27(+0.58%) |
Sep 12, 2019 | 45.71 | 45.95 | 45.50 | 45.76 | 3,475,806 | +0.06(+0.14%) |
Sep 11, 2019 | 45.34 | 45.73 | 44.99 | 45.69 | 3,661,736 | +0.38(+0.84%) |
Sep 10, 2019 | 45.46 | 45.59 | 44.93 | 45.31 | 4,462,578 | -0.10(-0.22%) |
Sep 09, 2019 | 45.80 | 45.87 | 45.17 | 45.41 | 3,427,111 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.53 | 45.85 | 3,811,947 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.90 | 45.35 | 45.45 | 3,286,929 | +0.30(+0.67%) |
Sep 04, 2019 | 45.15 | 45.24 | 45.00 | 45.15 | 3,280,179 | +0.36(+0.81%) |