Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.22 | 54.46 | 53.82 | 53.97 | 213,401 | -0.47(-0.86%) |
Nov 27, 2019 | 54.23 | 54.70 | 53.98 | 54.43 | 531,894 | +0.51(+0.95%) |
Nov 26, 2019 | 53.49 | 54.28 | 53.49 | 53.92 | 1,384,367 | +0.52(+0.98%) |
Nov 25, 2019 | 53.54 | 53.78 | 53.04 | 53.40 | 930,357 | +0.19(+0.35%) |
Nov 22, 2019 | 52.35 | 53.24 | 52.23 | 53.21 | 457,611 | +1.09(+2.09%) |
Nov 21, 2019 | 52.17 | 52.50 | 51.77 | 52.12 | 942,044 | -0.19(-0.36%) |
Nov 20, 2019 | 52.68 | 53.05 | 51.98 | 52.31 | 1,032,145 | -0.61(-1.14%) |
Nov 19, 2019 | 52.73 | 53.42 | 52.68 | 52.91 | 1,094,927 | +0.51(+0.98%) |
Nov 18, 2019 | 51.74 | 52.43 | 51.30 | 52.40 | 1,070,797 | +0.72(+1.39%) |
Nov 15, 2019 | 50.85 | 51.94 | 50.77 | 51.68 | 690,120 | +1.02(+2.00%) |
Nov 14, 2019 | 50.34 | 50.67 | 50.11 | 50.67 | 441,219 | +0.27(+0.54%) |
Nov 13, 2019 | 50.70 | 50.82 | 50.25 | 50.40 | 469,503 | -0.61(-1.19%) |
Nov 12, 2019 | 51.10 | 51.41 | 50.71 | 51.00 | 454,381 | -0.10(-0.20%) |
Nov 11, 2019 | 51.45 | 51.70 | 50.80 | 51.11 | 399,982 | -0.86(-1.65%) |
Nov 08, 2019 | 51.14 | 51.97 | 50.88 | 51.96 | 665,538 | +0.74(+1.44%) |
Nov 07, 2019 | 51.73 | 52.12 | 51.04 | 51.23 | 385,487 | -0.37(-0.72%) |
Nov 06, 2019 | 51.44 | 51.79 | 50.99 | 51.60 | 611,762 | +0.23(+0.45%) |
Nov 05, 2019 | 51.12 | 52.02 | 50.93 | 51.37 | 655,667 | +0.43(+0.84%) |
Nov 04, 2019 | 51.48 | 51.88 | 50.87 | 50.94 | 899,643 | -0.20(-0.38%) |
Nov 01, 2019 | 50.61 | 51.19 | 50.43 | 51.13 | 883,556 | +0.86(+1.70%) |
Oct 31, 2019 | 49.90 | 50.85 | 49.75 | 50.28 | 1,436,642 | +0.34(+0.67%) |
Oct 30, 2019 | 48.85 | 50.12 | 48.67 | 49.94 | 937,894 | +1.23(+2.52%) |
Oct 29, 2019 | 50.22 | 50.25 | 48.53 | 48.71 | 1,370,442 | -0.89(-1.80%) |
Oct 28, 2019 | 49.35 | 49.74 | 48.68 | 49.61 | 1,280,778 | +0.23(+0.47%) |
Oct 25, 2019 | 48.22 | 49.47 | 48.00 | 49.37 | 665,753 | +1.16(+2.42%) |
Oct 24, 2019 | 47.45 | 48.87 | 47.45 | 48.21 | 1,078,497 | +1.06(+2.25%) |
Oct 23, 2019 | 47.03 | 47.33 | 46.65 | 47.15 | 741,216 | +0.02(+0.04%) |
Oct 22, 2019 | 47.48 | 47.81 | 47.08 | 47.13 | 572,854 | -0.35(-0.75%) |
Oct 21, 2019 | 47.84 | 48.36 | 47.31 | 47.48 | 352,341 | +0.16(+0.33%) |
Oct 18, 2019 | 47.29 | 47.74 | 47.04 | 47.32 | 471,995 | -0.07(-0.16%) |
Oct 17, 2019 | 47.33 | 47.82 | 47.17 | 47.40 | 423,383 | +0.11(+0.24%) |
Oct 16, 2019 | 46.68 | 47.51 | 46.63 | 47.29 | 484,438 | +0.61(+1.32%) |
Oct 15, 2019 | 46.37 | 46.91 | 46.26 | 46.67 | 667,519 | +0.38(+0.83%) |
Oct 14, 2019 | 46.27 | 46.74 | 45.76 | 46.29 | 450,297 | -0.21(-0.46%) |
Oct 11, 2019 | 46.30 | 47.00 | 46.29 | 46.50 | 636,555 | +0.89(+1.96%) |
Oct 10, 2019 | 46.15 | 46.78 | 45.21 | 45.61 | 1,251,601 | -0.60(-1.29%) |
Oct 09, 2019 | 46.68 | 47.44 | 45.69 | 46.21 | 943,386 | -0.08(-0.18%) |
Oct 08, 2019 | 46.83 | 47.13 | 46.09 | 46.29 | 1,322,001 | -1.02(-2.17%) |
Oct 07, 2019 | 47.58 | 48.07 | 47.31 | 47.31 | 575,808 | -0.33(-0.68%) |
Oct 04, 2019 | 48.08 | 48.54 | 47.12 | 47.64 | 1,705,603 | -0.42(-0.87%) |
Oct 03, 2019 | 47.22 | 48.14 | 46.59 | 48.06 | 1,282,438 | +0.71(+1.50%) |
Oct 02, 2019 | 48.06 | 48.06 | 46.86 | 47.35 | 706,365 | -0.65(-1.36%) |
Oct 01, 2019 | 48.35 | 49.04 | 47.74 | 48.00 | 572,148 | -0.20(-0.41%) |
Sep 30, 2019 | 47.73 | 48.42 | 47.73 | 48.20 | 560,656 | +0.44(+0.92%) |
Sep 27, 2019 | 48.13 | 48.40 | 47.46 | 47.76 | 369,266 | -0.13(-0.27%) |
Sep 26, 2019 | 48.41 | 48.55 | 47.43 | 47.89 | 521,993 | -0.61(-1.27%) |
Sep 25, 2019 | 48.07 | 48.67 | 47.52 | 48.51 | 757,371 | +0.42(+0.87%) |
Sep 24, 2019 | 49.51 | 49.64 | 48.05 | 48.09 | 966,718 | -1.32(-2.68%) |
Sep 23, 2019 | 49.35 | 49.87 | 49.16 | 49.41 | 864,240 | -0.17(-0.34%) |
Sep 20, 2019 | 49.62 | 49.89 | 49.08 | 49.58 | 1,491,343 | +0.10(+0.21%) |
Sep 19, 2019 | 49.35 | 49.76 | 49.08 | 49.48 | 627,168 | +0.20(+0.42%) |
Sep 18, 2019 | 49.30 | 49.59 | 48.90 | 49.27 | 651,757 | -0.11(-0.23%) |
Sep 17, 2019 | 49.44 | 49.73 | 49.01 | 49.38 | 467,725 | -0.22(-0.45%) |
Sep 16, 2019 | 49.69 | 49.95 | 49.26 | 49.61 | 651,177 | -0.44(-0.88%) |
Sep 13, 2019 | 50.13 | 50.99 | 49.91 | 50.04 | 739,606 | +0.10(+0.21%) |
Sep 12, 2019 | 50.05 | 50.27 | 49.18 | 49.94 | 802,506 | +0.31(+0.62%) |
Sep 11, 2019 | 49.54 | 49.72 | 48.70 | 49.63 | 1,397,060 | +0.31(+0.64%) |
Sep 10, 2019 | 49.18 | 49.74 | 48.76 | 49.32 | 1,256,973 | -0.05(-0.09%) |
Sep 09, 2019 | 48.46 | 49.51 | 48.11 | 49.37 | 807,368 | +1.06(+2.19%) |
Sep 06, 2019 | 48.83 | 49.18 | 48.30 | 48.31 | 523,672 | -0.66(-1.34%) |
Sep 05, 2019 | 48.51 | 49.13 | 48.49 | 48.97 | 663,375 | +0.95(+1.99%) |
Sep 04, 2019 | 48.20 | 48.34 | 47.96 | 48.01 | 1,031,415 | +0.37(+0.78%) |