Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.75 | 54.23 | 53.40 | 53.92 | 493,000 | +0.02(+0.04%) |
Nov 27, 2019 | 53.92 | 54.01 | 52.22 | 53.90 | 1,510,900 | +0.29(+0.54%) |
Nov 26, 2019 | 53.30 | 54.95 | 53.25 | 53.61 | 3,341,254 | +0.02(+0.04%) |
Nov 25, 2019 | 53.38 | 54.40 | 53.32 | 53.59 | 4,337,866 | +0.35(+0.66%) |
Nov 22, 2019 | 52.00 | 53.56 | 51.40 | 53.24 | 7,990,400 | +0.15(+0.28%) |
Nov 21, 2019 | 55.01 | 55.68 | 52.29 | 53.09 | 9,035,341 | +3.94(+8.02%) |
Nov 20, 2019 | 48.64 | 50.80 | 48.64 | 49.15 | 4,027,986 | +0.35(+0.72%) |
Nov 19, 2019 | 47.24 | 49.57 | 47.12 | 48.80 | 3,598,671 | +1.85(+3.94%) |
Nov 18, 2019 | 47.00 | 48.13 | 46.12 | 46.95 | 2,974,376 | -0.85(-1.78%) |
Nov 15, 2019 | 48.24 | 48.72 | 47.34 | 47.80 | 2,225,400 | +0.15(+0.31%) |
Nov 14, 2019 | 48.81 | 49.16 | 47.55 | 47.65 | 2,887,332 | -1.45(-2.95%) |
Nov 13, 2019 | 48.72 | 49.49 | 48.48 | 49.10 | 1,948,450 | +0.64(+1.32%) |
Nov 12, 2019 | 48.58 | 49.24 | 47.99 | 48.46 | 2,844,202 | -0.14(-0.29%) |
Nov 11, 2019 | 47.43 | 48.88 | 47.11 | 48.60 | 863,786 | +0.86(+1.80%) |
Nov 08, 2019 | 46.50 | 48.27 | 46.02 | 47.74 | 1,481,500 | +1.02(+2.18%) |
Nov 07, 2019 | 46.72 | 47.63 | 46.08 | 46.72 | 1,200,617 | +0.39(+0.84%) |
Nov 06, 2019 | 46.30 | 47.21 | 45.97 | 46.33 | 1,924,001 | +0.26(+0.56%) |
Nov 05, 2019 | 47.26 | 47.41 | 45.10 | 46.07 | 1,358,259 | -0.63(-1.35%) |
Nov 04, 2019 | 48.88 | 49.14 | 46.58 | 46.70 | 1,502,541 | -1.80(-3.71%) |
Nov 01, 2019 | 47.32 | 48.98 | 46.02 | 48.50 | 2,031,100 | +1.30(+2.75%) |
Oct 31, 2019 | 48.08 | 48.98 | 46.70 | 47.20 | 3,025,427 | -2.55(-5.13%) |
Oct 30, 2019 | 48.90 | 50.54 | 48.34 | 49.75 | 1,817,929 | +1.21(+2.49%) |
Oct 29, 2019 | 49.18 | 49.63 | 48.42 | 48.54 | 1,194,055 | -0.74(-1.50%) |
Oct 28, 2019 | 49.08 | 50.07 | 48.34 | 49.28 | 1,879,476 | +0.57(+1.17%) |
Oct 25, 2019 | 47.31 | 48.94 | 46.14 | 48.71 | 1,968,500 | +0.72(+1.50%) |
Oct 24, 2019 | 45.77 | 48.63 | 45.67 | 47.99 | 2,919,022 | +3.37(+7.55%) |
Oct 23, 2019 | 43.19 | 45.83 | 42.92 | 44.62 | 3,188,813 | +1.24(+2.86%) |
Oct 22, 2019 | 46.05 | 46.06 | 42.98 | 43.38 | 3,080,033 | -0.95(-2.14%) |
Oct 21, 2019 | 43.80 | 45.16 | 43.75 | 44.33 | 1,652,927 | +0.32(+0.73%) |
Oct 18, 2019 | 43.68 | 44.68 | 41.87 | 44.01 | 3,638,100 | +0.27(+0.62%) |
Oct 17, 2019 | 44.10 | 44.59 | 43.55 | 43.74 | 2,294,458 | -0.16(-0.36%) |
Oct 16, 2019 | 46.19 | 46.46 | 43.72 | 43.90 | 5,743,637 | -3.89(-8.14%) |
Oct 15, 2019 | 47.91 | 48.42 | 47.10 | 47.79 | 2,524,453 | -0.91(-1.87%) |
Oct 14, 2019 | 48.47 | 50.00 | 48.43 | 48.70 | 1,399,639 | -1.02(-2.05%) |
Oct 11, 2019 | 49.25 | 50.37 | 48.90 | 49.72 | 1,725,900 | +1.43(+2.96%) |
Oct 10, 2019 | 48.64 | 49.12 | 48.03 | 48.29 | 772,321 | -0.13(-0.27%) |
Oct 09, 2019 | 48.30 | 49.29 | 47.89 | 48.42 | 1,039,284 | +0.82(+1.72%) |
Oct 08, 2019 | 50.64 | 50.75 | 47.53 | 47.60 | 2,692,897 | -3.32(-6.52%) |
Oct 07, 2019 | 49.43 | 51.34 | 49.35 | 50.92 | 1,583,929 | +1.02(+2.04%) |
Oct 04, 2019 | 48.00 | 50.01 | 47.59 | 49.90 | 2,104,900 | +2.55(+5.39%) |
Oct 03, 2019 | 45.72 | 47.76 | 45.17 | 47.35 | 2,119,563 | +1.85(+4.07%) |
Oct 02, 2019 | 47.06 | 47.50 | 45.20 | 45.50 | 1,837,542 | -2.02(-4.25%) |
Oct 01, 2019 | 47.04 | 47.54 | 46.26 | 47.52 | 1,201,836 | +0.52(+1.11%) |
Sep 30, 2019 | 46.83 | 47.67 | 46.03 | 47.00 | 1,923,231 | +0.09(+0.19%) |
Sep 27, 2019 | 50.24 | 50.44 | 45.63 | 46.91 | 2,942,500 | -3.33(-6.63%) |
Sep 26, 2019 | 48.83 | 50.64 | 48.44 | 50.24 | 1,979,424 | +1.07(+2.18%) |
Sep 25, 2019 | 50.25 | 50.25 | 46.88 | 49.17 | 3,682,979 | -0.73(-1.46%) |
Sep 24, 2019 | 51.99 | 52.19 | 49.35 | 49.90 | 3,325,213 | -1.61(-3.13%) |
Sep 23, 2019 | 52.20 | 52.94 | 51.31 | 51.51 | 3,079,241 | -1.49(-2.81%) |
Sep 20, 2019 | 53.45 | 54.56 | 51.23 | 53.00 | 7,949,600 | +2.00(+3.92%) |
Sep 19, 2019 | 50.63 | 51.13 | 49.86 | 51.00 | 2,151,998 | +0.29(+0.57%) |
Sep 18, 2019 | 50.10 | 50.83 | 49.73 | 50.71 | 2,167,449 | +0.77(+1.54%) |
Sep 17, 2019 | 49.09 | 50.35 | 48.63 | 49.94 | 2,572,687 | +1.24(+2.55%) |
Sep 16, 2019 | 45.73 | 48.78 | 45.56 | 48.70 | 4,087,443 | +2.43(+5.25%) |
Sep 13, 2019 | 47.31 | 47.49 | 45.78 | 46.27 | 2,826,800 | -1.64(-3.42%) |
Sep 12, 2019 | 48.11 | 49.35 | 47.32 | 47.91 | 3,034,557 | +0.28(+0.59%) |
Sep 11, 2019 | 47.50 | 48.64 | 46.64 | 47.63 | 3,136,329 | +0.22(+0.46%) |
Sep 10, 2019 | 47.41 | 48.75 | 45.92 | 47.41 | 4,622,049 | -0.84(-1.74%) |
Sep 09, 2019 | 51.90 | 52.00 | 47.25 | 48.25 | 6,555,155 | -3.64(-7.01%) |
Sep 06, 2019 | 53.41 | 53.64 | 51.58 | 51.89 | 2,354,100 | -1.63(-3.05%) |
Sep 05, 2019 | 53.78 | 53.80 | 51.62 | 53.52 | 2,541,115 | +0.69(+1.31%) |
Sep 04, 2019 | 52.77 | 53.68 | 52.56 | 52.83 | 1,412,279 | +0.37(+0.71%) |