Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.01 | 51.26 | 50.57 | 50.66 | 1,455,341 | -0.18(-0.35%) |
Nov 27, 2019 | 50.84 | 50.85 | 50.34 | 50.84 | 2,810,594 | -0.01(-0.02%) |
Nov 26, 2019 | 50.95 | 51.09 | 50.63 | 50.85 | 3,037,247 | -0.02(-0.05%) |
Nov 25, 2019 | 51.25 | 51.56 | 50.76 | 50.88 | 2,397,138 | -0.72(-1.39%) |
Nov 22, 2019 | 51.95 | 52.05 | 51.25 | 51.60 | 1,810,982 | -0.27(-0.53%) |
Nov 21, 2019 | 51.88 | 52.05 | 51.69 | 51.87 | 2,110,289 | -0.42(-0.80%) |
Nov 20, 2019 | 51.79 | 52.33 | 51.59 | 52.29 | 2,830,027 | +0.61(+1.17%) |
Nov 19, 2019 | 51.95 | 52.03 | 51.41 | 51.68 | 3,279,592 | -0.43(-0.82%) |
Nov 18, 2019 | 52.19 | 52.71 | 52.00 | 52.11 | 1,996,193 | +0.09(+0.18%) |
Nov 15, 2019 | 51.81 | 52.03 | 51.58 | 52.01 | 1,921,725 | +0.25(+0.48%) |
Nov 14, 2019 | 52.15 | 52.27 | 51.67 | 51.77 | 2,472,018 | -0.40(-0.77%) |
Nov 13, 2019 | 51.56 | 52.21 | 51.52 | 52.17 | 2,861,829 | +0.53(+1.03%) |
Nov 12, 2019 | 52.01 | 52.07 | 51.60 | 51.64 | 2,196,952 | -0.31(-0.59%) |
Nov 11, 2019 | 52.46 | 52.58 | 51.88 | 51.95 | 1,335,043 | -0.53(-1.01%) |
Nov 08, 2019 | 52.24 | 52.49 | 52.01 | 52.48 | 1,542,086 | +0.14(+0.26%) |
Nov 07, 2019 | 52.68 | 52.77 | 52.24 | 52.34 | 2,179,709 | -0.56(-1.07%) |
Nov 06, 2019 | 52.98 | 53.47 | 52.84 | 52.90 | 3,200,613 | +0.01(+0.02%) |
Nov 05, 2019 | 52.92 | 53.30 | 52.73 | 52.89 | 3,112,817 | -0.46(-0.86%) |
Nov 04, 2019 | 53.75 | 54.10 | 53.14 | 53.36 | 2,168,148 | -0.45(-0.84%) |
Nov 01, 2019 | 54.17 | 54.40 | 53.72 | 53.81 | 2,449,334 | -0.27(-0.51%) |
Oct 31, 2019 | 54.07 | 54.30 | 53.47 | 54.08 | 2,867,179 | +0.07(+0.13%) |
Oct 30, 2019 | 53.31 | 54.03 | 53.21 | 54.01 | 1,903,793 | +0.81(+1.53%) |
Oct 29, 2019 | 52.94 | 53.34 | 52.86 | 53.20 | 1,972,036 | +0.08(+0.14%) |
Oct 28, 2019 | 53.48 | 53.71 | 53.00 | 53.12 | 1,732,952 | -0.61(-1.13%) |
Oct 25, 2019 | 54.09 | 54.21 | 53.61 | 53.73 | 1,734,071 | -0.26(-0.47%) |
Oct 24, 2019 | 53.48 | 54.06 | 53.48 | 53.99 | 1,408,037 | +0.39(+0.73%) |
Oct 23, 2019 | 53.48 | 53.62 | 53.22 | 53.59 | 1,985,461 | +0.31(+0.58%) |
Oct 22, 2019 | 53.36 | 53.63 | 53.20 | 53.29 | 1,464,085 | +0.01(+0.02%) |
Oct 21, 2019 | 53.33 | 53.40 | 53.06 | 53.28 | 1,511,132 | +0.07(+0.13%) |
Oct 18, 2019 | 52.86 | 53.28 | 52.80 | 53.21 | 2,092,522 | +0.20(+0.39%) |
Oct 17, 2019 | 52.72 | 53.14 | 52.58 | 53.01 | 1,485,288 | +0.23(+0.44%) |
Oct 16, 2019 | 52.73 | 52.96 | 52.48 | 52.77 | 3,608,312 | -0.07(-0.13%) |
Oct 15, 2019 | 52.88 | 53.15 | 52.71 | 52.84 | 2,029,948 | +0.01(+0.02%) |
Oct 14, 2019 | 53.30 | 53.47 | 52.77 | 52.83 | 1,774,767 | -0.43(-0.80%) |
Oct 11, 2019 | 52.58 | 54.57 | 52.43 | 53.26 | 2,564,642 | +0.72(+1.37%) |
Oct 10, 2019 | 52.45 | 52.67 | 52.13 | 52.54 | 1,957,568 | -0.05(-0.10%) |
Oct 09, 2019 | 52.31 | 52.89 | 52.31 | 52.60 | 1,605,168 | +0.34(+0.65%) |
Oct 08, 2019 | 52.97 | 52.97 | 52.24 | 52.25 | 2,543,717 | -0.85(-1.59%) |
Oct 07, 2019 | 53.10 | 53.47 | 52.92 | 53.10 | 1,620,391 | -0.10(-0.19%) |
Oct 04, 2019 | 52.70 | 53.26 | 52.51 | 53.20 | 1,993,603 | +0.55(+1.04%) |
Oct 03, 2019 | 52.42 | 52.67 | 52.01 | 52.65 | 3,079,385 | +0.30(+0.57%) |
Oct 02, 2019 | 52.65 | 52.77 | 52.15 | 52.36 | 2,615,698 | -0.35(-0.66%) |
Oct 01, 2019 | 52.88 | 52.99 | 52.34 | 52.71 | 2,419,987 | -0.32(-0.61%) |
Sep 30, 2019 | 52.95 | 53.24 | 52.79 | 53.03 | 2,634,061 | +0.09(+0.16%) |
Sep 27, 2019 | 53.27 | 53.33 | 52.61 | 52.95 | 2,029,073 | -0.24(-0.45%) |
Sep 26, 2019 | 53.24 | 53.42 | 52.83 | 53.18 | 1,577,947 | +0.10(+0.19%) |
Sep 25, 2019 | 53.24 | 53.26 | 52.87 | 53.08 | 2,827,484 | -0.01(-0.02%) |
Sep 24, 2019 | 52.99 | 53.47 | 52.93 | 53.09 | 2,707,003 | +0.20(+0.37%) |
Sep 23, 2019 | 52.76 | 53.15 | 52.71 | 52.89 | 2,215,547 | +0.10(+0.19%) |
Sep 20, 2019 | 52.90 | 53.12 | 52.62 | 52.79 | 3,806,224 | +0.07(+0.13%) |
Sep 19, 2019 | 52.61 | 52.77 | 52.36 | 52.72 | 1,552,195 | +0.16(+0.31%) |
Sep 18, 2019 | 52.40 | 52.82 | 52.17 | 52.56 | 2,233,735 | +0.31(+0.59%) |
Sep 17, 2019 | 52.12 | 52.68 | 52.00 | 52.25 | 2,563,188 | +0.32(+0.61%) |
Sep 16, 2019 | 51.95 | 52.07 | 51.70 | 51.94 | 1,458,091 | +0.00(+0.00%) |
Sep 13, 2019 | 52.12 | 52.40 | 51.35 | 51.94 | 2,648,226 | -0.56(-1.06%) |
Sep 12, 2019 | 53.01 | 53.15 | 52.43 | 52.49 | 2,947,898 | -0.39(-0.74%) |
Sep 11, 2019 | 52.18 | 52.89 | 52.06 | 52.89 | 2,251,096 | +0.65(+1.24%) |
Sep 10, 2019 | 51.58 | 52.24 | 51.38 | 52.24 | 2,235,529 | +0.66(+1.28%) |
Sep 09, 2019 | 51.49 | 51.92 | 51.25 | 51.58 | 2,197,567 | -0.03(-0.07%) |
Sep 06, 2019 | 51.77 | 51.95 | 51.48 | 51.61 | 1,964,571 | +0.02(+0.03%) |
Sep 05, 2019 | 51.75 | 52.00 | 51.47 | 51.60 | 2,762,241 | -0.44(-0.85%) |
Sep 04, 2019 | 52.17 | 52.21 | 51.72 | 52.04 | 3,199,303 | +0.18(+0.34%) |