Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.88 | 53.40 | 52.88 | 52.99 | 958,962 | +0.03(+0.07%) |
Nov 27, 2019 | 52.96 | 53.27 | 52.60 | 52.95 | 1,892,310 | +0.04(+0.07%) |
Nov 26, 2019 | 54.59 | 54.73 | 52.63 | 52.92 | 5,298,668 | -1.87(-3.42%) |
Nov 25, 2019 | 54.02 | 55.08 | 53.57 | 54.79 | 2,511,408 | +1.24(+2.32%) |
Nov 22, 2019 | 53.27 | 53.59 | 52.86 | 53.54 | 2,861,221 | +0.46(+0.87%) |
Nov 21, 2019 | 53.91 | 54.09 | 53.03 | 53.08 | 2,569,118 | -0.65(-1.20%) |
Nov 20, 2019 | 54.51 | 54.98 | 53.41 | 53.73 | 2,825,952 | -1.28(-2.32%) |
Nov 19, 2019 | 55.79 | 55.90 | 54.22 | 55.01 | 3,399,422 | -0.52(-0.93%) |
Nov 18, 2019 | 54.71 | 55.78 | 54.36 | 55.52 | 2,732,759 | +0.54(+0.99%) |
Nov 15, 2019 | 54.65 | 55.15 | 54.01 | 54.98 | 2,809,305 | +0.78(+1.44%) |
Nov 14, 2019 | 52.35 | 55.09 | 52.03 | 54.20 | 8,748,094 | +1.67(+3.18%) |
Nov 13, 2019 | 52.48 | 53.29 | 52.38 | 52.53 | 5,137,370 | -0.06(-0.12%) |
Nov 12, 2019 | 52.61 | 52.68 | 52.04 | 52.59 | 2,283,613 | +0.24(+0.45%) |
Nov 11, 2019 | 51.79 | 52.64 | 51.52 | 52.36 | 2,261,973 | +0.40(+0.77%) |
Nov 08, 2019 | 51.27 | 52.02 | 50.95 | 51.95 | 1,826,900 | +0.41(+0.80%) |
Nov 07, 2019 | 51.04 | 52.03 | 50.94 | 51.54 | 1,992,087 | +0.93(+1.83%) |
Nov 06, 2019 | 51.87 | 52.21 | 50.58 | 50.62 | 3,169,004 | -1.44(-2.77%) |
Nov 05, 2019 | 50.65 | 52.22 | 50.50 | 52.06 | 3,048,584 | +1.41(+2.78%) |
Nov 04, 2019 | 50.64 | 51.32 | 50.23 | 50.65 | 2,517,298 | +0.73(+1.45%) |
Nov 01, 2019 | 49.36 | 49.94 | 48.68 | 49.92 | 2,535,201 | +1.06(+2.17%) |
Oct 31, 2019 | 49.13 | 49.29 | 48.46 | 48.87 | 2,268,051 | -0.43(-0.87%) |
Oct 30, 2019 | 48.35 | 49.33 | 48.10 | 49.29 | 1,782,501 | +0.79(+1.62%) |
Oct 29, 2019 | 48.78 | 48.91 | 48.40 | 48.51 | 1,881,821 | -0.34(-0.70%) |
Oct 28, 2019 | 49.24 | 49.53 | 48.68 | 48.85 | 2,549,795 | -0.13(-0.27%) |
Oct 25, 2019 | 48.57 | 49.32 | 48.34 | 48.98 | 1,643,478 | +0.49(+1.01%) |
Oct 24, 2019 | 49.25 | 49.38 | 47.90 | 48.49 | 1,825,987 | -0.49(-1.00%) |
Oct 23, 2019 | 48.28 | 49.08 | 48.20 | 48.98 | 1,931,671 | +0.73(+1.50%) |
Oct 22, 2019 | 47.80 | 48.61 | 47.35 | 48.25 | 1,759,531 | +0.53(+1.12%) |
Oct 21, 2019 | 47.34 | 48.47 | 47.13 | 47.72 | 3,071,036 | +0.94(+2.02%) |
Oct 18, 2019 | 47.19 | 47.20 | 46.38 | 46.78 | 2,011,923 | -0.46(-0.98%) |
Oct 17, 2019 | 46.73 | 47.26 | 46.56 | 47.24 | 1,828,901 | +0.70(+1.50%) |
Oct 16, 2019 | 46.46 | 46.91 | 46.27 | 46.54 | 1,518,154 | +0.16(+0.34%) |
Oct 15, 2019 | 45.67 | 46.44 | 45.34 | 46.38 | 1,990,868 | +0.73(+1.61%) |
Oct 14, 2019 | 45.04 | 45.81 | 44.77 | 45.65 | 2,015,909 | +0.62(+1.38%) |
Oct 11, 2019 | 44.15 | 45.39 | 44.07 | 45.03 | 2,356,468 | +1.50(+3.44%) |
Oct 10, 2019 | 42.88 | 44.19 | 42.68 | 43.53 | 4,563,357 | -1.39(-3.10%) |
Oct 09, 2019 | 44.66 | 45.33 | 44.52 | 44.92 | 1,619,945 | +0.71(+1.60%) |
Oct 08, 2019 | 44.96 | 44.97 | 44.20 | 44.21 | 2,179,511 | -1.29(-2.83%) |
Oct 07, 2019 | 45.39 | 46.26 | 45.38 | 45.50 | 1,934,945 | -0.03(-0.06%) |
Oct 04, 2019 | 45.15 | 45.55 | 44.76 | 45.53 | 2,034,107 | +0.56(+1.24%) |
Oct 03, 2019 | 44.36 | 45.05 | 43.92 | 44.97 | 2,512,263 | +0.45(+1.02%) |
Oct 02, 2019 | 44.56 | 44.76 | 43.77 | 44.51 | 2,927,251 | -0.53(-1.17%) |
Oct 01, 2019 | 45.98 | 46.38 | 44.61 | 45.04 | 2,687,974 | -0.45(-0.99%) |
Sep 30, 2019 | 45.91 | 46.06 | 45.28 | 45.49 | 3,724,310 | -1.21(-2.60%) |
Sep 27, 2019 | 46.72 | 47.34 | 46.42 | 46.70 | 1,684,948 | +0.19(+0.41%) |
Sep 26, 2019 | 46.89 | 46.89 | 45.81 | 46.51 | 1,957,960 | -0.10(-0.22%) |
Sep 25, 2019 | 45.72 | 46.82 | 45.58 | 46.62 | 2,148,892 | +0.74(+1.60%) |
Sep 24, 2019 | 47.23 | 47.30 | 45.59 | 45.88 | 3,436,987 | -1.36(-2.88%) |
Sep 23, 2019 | 46.81 | 47.53 | 46.35 | 47.24 | 2,250,768 | +0.37(+0.79%) |
Sep 20, 2019 | 47.15 | 47.47 | 46.61 | 46.87 | 5,650,933 | -0.29(-0.61%) |
Sep 19, 2019 | 47.73 | 48.03 | 47.05 | 47.15 | 2,612,197 | -0.43(-0.91%) |
Sep 18, 2019 | 48.72 | 48.96 | 47.04 | 47.59 | 2,933,901 | -1.39(-2.85%) |
Sep 17, 2019 | 48.75 | 49.24 | 47.83 | 48.98 | 3,502,729 | -0.26(-0.53%) |
Sep 16, 2019 | 49.07 | 49.39 | 48.60 | 49.24 | 3,759,038 | +0.23(+0.48%) |
Sep 13, 2019 | 48.83 | 49.25 | 48.17 | 49.01 | 3,581,252 | +0.18(+0.37%) |
Sep 12, 2019 | 48.56 | 49.09 | 47.92 | 48.83 | 4,736,387 | +0.12(+0.25%) |
Sep 11, 2019 | 47.50 | 48.72 | 47.01 | 48.70 | 3,960,306 | +1.48(+3.14%) |
Sep 10, 2019 | 47.32 | 47.69 | 46.49 | 47.22 | 4,815,953 | -0.23(-0.49%) |
Sep 09, 2019 | 46.56 | 47.56 | 45.81 | 47.46 | 4,580,993 | +2.43(+5.39%) |
Sep 06, 2019 | 44.84 | 45.28 | 44.61 | 45.03 | 3,443,889 | +0.19(+0.43%) |
Sep 05, 2019 | 43.29 | 44.94 | 42.97 | 44.84 | 3,952,551 | +2.26(+5.31%) |
Sep 04, 2019 | 41.76 | 42.64 | 41.73 | 42.58 | 3,294,041 | +1.51(+3.67%) |