Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.02 | 51.27 | 50.58 | 50.67 | 1,455,179 | -0.18(-0.35%) |
Nov 27, 2019 | 50.84 | 50.86 | 50.35 | 50.85 | 2,810,281 | -0.01(-0.02%) |
Nov 26, 2019 | 50.96 | 51.09 | 50.64 | 50.86 | 3,036,909 | -0.02(-0.05%) |
Nov 25, 2019 | 51.25 | 51.57 | 50.76 | 50.88 | 2,396,871 | -0.72(-1.39%) |
Nov 22, 2019 | 51.96 | 52.05 | 51.26 | 51.60 | 1,810,781 | -0.27(-0.53%) |
Nov 21, 2019 | 51.88 | 52.05 | 51.70 | 51.87 | 2,110,054 | -0.42(-0.80%) |
Nov 20, 2019 | 51.80 | 52.34 | 51.59 | 52.29 | 2,829,712 | +0.61(+1.17%) |
Nov 19, 2019 | 51.96 | 52.03 | 51.41 | 51.69 | 3,279,227 | -0.43(-0.82%) |
Nov 18, 2019 | 52.20 | 52.72 | 52.00 | 52.11 | 1,995,971 | +0.09(+0.18%) |
Nov 15, 2019 | 51.81 | 52.04 | 51.59 | 52.02 | 1,921,511 | +0.25(+0.48%) |
Nov 14, 2019 | 52.16 | 52.28 | 51.68 | 51.77 | 2,471,743 | -0.40(-0.77%) |
Nov 13, 2019 | 51.57 | 52.21 | 51.52 | 52.17 | 2,861,510 | +0.53(+1.03%) |
Nov 12, 2019 | 52.01 | 52.08 | 51.60 | 51.64 | 2,196,708 | -0.31(-0.59%) |
Nov 11, 2019 | 52.46 | 52.58 | 51.88 | 51.95 | 1,334,894 | -0.53(-1.01%) |
Nov 08, 2019 | 52.25 | 52.50 | 52.02 | 52.48 | 1,541,914 | +0.14(+0.26%) |
Nov 07, 2019 | 52.69 | 52.78 | 52.25 | 52.34 | 2,179,466 | -0.56(-1.07%) |
Nov 06, 2019 | 52.99 | 53.47 | 52.85 | 52.91 | 3,200,256 | +0.01(+0.02%) |
Nov 05, 2019 | 52.93 | 53.30 | 52.74 | 52.90 | 3,112,470 | -0.46(-0.86%) |
Nov 04, 2019 | 53.75 | 54.10 | 53.15 | 53.36 | 2,167,906 | -0.45(-0.84%) |
Nov 01, 2019 | 54.17 | 54.40 | 53.72 | 53.81 | 2,449,061 | -0.27(-0.51%) |
Oct 31, 2019 | 54.08 | 54.30 | 53.48 | 54.09 | 2,866,860 | +0.07(+0.13%) |
Oct 30, 2019 | 53.32 | 54.04 | 53.22 | 54.02 | 1,903,581 | +0.81(+1.53%) |
Oct 29, 2019 | 52.94 | 53.34 | 52.87 | 53.21 | 1,971,816 | +0.08(+0.14%) |
Oct 28, 2019 | 53.49 | 53.72 | 53.01 | 53.13 | 1,732,759 | -0.61(-1.13%) |
Oct 25, 2019 | 54.10 | 54.22 | 53.62 | 53.74 | 1,733,878 | -0.26(-0.47%) |
Oct 24, 2019 | 53.49 | 54.06 | 53.49 | 53.99 | 1,407,880 | +0.39(+0.73%) |
Oct 23, 2019 | 53.49 | 53.63 | 53.22 | 53.60 | 1,985,240 | +0.31(+0.58%) |
Oct 22, 2019 | 53.36 | 53.63 | 53.21 | 53.29 | 1,463,922 | +0.01(+0.02%) |
Oct 21, 2019 | 53.34 | 53.40 | 53.07 | 53.28 | 1,510,964 | +0.07(+0.13%) |
Oct 18, 2019 | 52.87 | 53.28 | 52.81 | 53.22 | 2,092,289 | +0.21(+0.39%) |
Oct 17, 2019 | 52.73 | 53.15 | 52.58 | 53.01 | 1,485,122 | +0.23(+0.44%) |
Oct 16, 2019 | 52.74 | 52.97 | 52.48 | 52.78 | 3,607,910 | -0.07(-0.13%) |
Oct 15, 2019 | 52.88 | 53.16 | 52.71 | 52.85 | 2,029,721 | +0.01(+0.02%) |
Oct 14, 2019 | 53.30 | 53.47 | 52.78 | 52.84 | 1,774,570 | -0.43(-0.80%) |
Oct 11, 2019 | 52.58 | 54.57 | 52.44 | 53.27 | 2,564,356 | +0.72(+1.37%) |
Oct 10, 2019 | 52.46 | 52.68 | 52.13 | 52.55 | 1,957,350 | -0.05(-0.10%) |
Oct 09, 2019 | 52.32 | 52.90 | 52.32 | 52.60 | 1,604,990 | +0.34(+0.65%) |
Oct 08, 2019 | 52.98 | 52.98 | 52.25 | 52.26 | 2,543,433 | -0.85(-1.59%) |
Oct 07, 2019 | 53.10 | 53.48 | 52.93 | 53.10 | 1,620,211 | -0.10(-0.19%) |
Oct 04, 2019 | 52.70 | 53.27 | 52.52 | 53.21 | 1,993,381 | +0.55(+1.04%) |
Oct 03, 2019 | 52.43 | 52.68 | 52.01 | 52.66 | 3,079,042 | +0.30(+0.57%) |
Oct 02, 2019 | 52.65 | 52.78 | 52.16 | 52.36 | 2,615,407 | -0.35(-0.66%) |
Oct 01, 2019 | 52.88 | 52.99 | 52.34 | 52.71 | 2,419,717 | -0.32(-0.61%) |
Sep 30, 2019 | 52.95 | 53.25 | 52.80 | 53.04 | 2,633,767 | +0.09(+0.16%) |
Sep 27, 2019 | 53.28 | 53.34 | 52.62 | 52.95 | 2,028,847 | -0.24(-0.45%) |
Sep 26, 2019 | 53.25 | 53.42 | 52.83 | 53.19 | 1,577,772 | +0.10(+0.19%) |
Sep 25, 2019 | 53.24 | 53.27 | 52.87 | 53.09 | 2,827,169 | -0.01(-0.02%) |
Sep 24, 2019 | 52.99 | 53.48 | 52.93 | 53.10 | 2,706,702 | +0.20(+0.37%) |
Sep 23, 2019 | 52.76 | 53.16 | 52.71 | 52.90 | 2,215,300 | +0.10(+0.19%) |
Sep 20, 2019 | 52.91 | 53.12 | 52.63 | 52.80 | 3,805,801 | +0.07(+0.13%) |
Sep 19, 2019 | 52.62 | 52.78 | 52.37 | 52.73 | 1,552,022 | +0.16(+0.31%) |
Sep 18, 2019 | 52.40 | 52.82 | 52.17 | 52.57 | 2,233,487 | +0.31(+0.59%) |
Sep 17, 2019 | 52.12 | 52.68 | 52.00 | 52.26 | 2,562,902 | +0.32(+0.61%) |
Sep 16, 2019 | 51.96 | 52.08 | 51.70 | 51.94 | 1,457,929 | +0.00(+0.00%) |
Sep 13, 2019 | 52.12 | 52.40 | 51.35 | 51.94 | 2,647,931 | -0.56(-1.06%) |
Sep 12, 2019 | 53.02 | 53.16 | 52.44 | 52.50 | 2,947,570 | -0.39(-0.74%) |
Sep 11, 2019 | 52.18 | 52.89 | 52.06 | 52.89 | 2,250,845 | +0.65(+1.24%) |
Sep 10, 2019 | 51.58 | 52.24 | 51.38 | 52.24 | 2,235,280 | +0.66(+1.28%) |
Sep 09, 2019 | 51.50 | 51.93 | 51.26 | 51.58 | 2,197,322 | -0.03(-0.07%) |
Sep 06, 2019 | 51.78 | 51.95 | 51.48 | 51.62 | 1,964,352 | +0.02(+0.03%) |
Sep 05, 2019 | 51.75 | 52.00 | 51.47 | 51.60 | 2,761,933 | -0.44(-0.85%) |
Sep 04, 2019 | 52.18 | 52.21 | 51.73 | 52.04 | 3,198,947 | +0.18(+0.34%) |