Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.22 | 40.22 | 37.50 | 38.77 | 40,500 | -1.13(-2.83%) |
Nov 27, 2019 | 40.39 | 40.50 | 38.51 | 39.90 | 54,000 | +0.08(+0.20%) |
Nov 26, 2019 | 39.51 | 40.32 | 38.54 | 39.82 | 26,786 | +0.35(+0.89%) |
Nov 25, 2019 | 37.16 | 40.00 | 37.00 | 39.47 | 44,678 | +2.00(+5.34%) |
Nov 22, 2019 | 37.75 | 38.19 | 36.45 | 37.47 | 58,000 | -0.38(-1.00%) |
Nov 21, 2019 | 39.50 | 39.80 | 36.19 | 37.85 | 71,545 | -1.49(-3.79%) |
Nov 20, 2019 | 40.50 | 40.89 | 38.50 | 39.34 | 44,741 | -1.16(-2.86%) |
Nov 19, 2019 | 41.00 | 42.00 | 39.39 | 40.50 | 47,148 | -0.62(-1.51%) |
Nov 18, 2019 | 40.91 | 41.66 | 38.13 | 41.12 | 76,851 | -0.47(-1.13%) |
Nov 15, 2019 | 43.02 | 45.50 | 40.06 | 41.59 | 62,900 | -1.42(-3.30%) |
Nov 14, 2019 | 39.97 | 44.49 | 39.76 | 43.01 | 108,430 | +4.15(+10.68%) |
Nov 13, 2019 | 39.96 | 41.81 | 38.15 | 38.86 | 63,237 | -1.10(-2.75%) |
Nov 12, 2019 | 40.36 | 42.89 | 39.10 | 39.96 | 85,723 | -0.40(-0.99%) |
Nov 11, 2019 | 40.75 | 45.00 | 40.10 | 40.36 | 167,388 | +1.34(+3.43%) |
Nov 08, 2019 | 35.71 | 39.51 | 35.46 | 39.02 | 127,500 | +4.82(+14.09%) |
Nov 07, 2019 | 34.37 | 35.20 | 33.41 | 34.20 | 37,767 | +0.20(+0.59%) |
Nov 06, 2019 | 35.50 | 37.00 | 33.73 | 34.00 | 68,358 | -1.27(-3.59%) |
Nov 05, 2019 | 35.78 | 36.72 | 34.72 | 35.27 | 110,931 | +0.01(+0.02%) |
Nov 04, 2019 | 33.99 | 35.58 | 33.66 | 35.26 | 56,166 | +1.73(+5.16%) |
Nov 01, 2019 | 32.87 | 33.79 | 32.14 | 33.53 | 7,900 | +0.27(+0.81%) |
Oct 31, 2019 | 33.78 | 34.00 | 33.18 | 33.26 | 8,096 | +0.26(+0.79%) |
Oct 30, 2019 | 32.66 | 33.24 | 31.98 | 33.00 | 14,063 | +0.78(+2.42%) |
Oct 29, 2019 | 31.86 | 33.09 | 31.54 | 32.22 | 19,394 | +0.35(+1.10%) |
Oct 28, 2019 | 33.12 | 33.99 | 31.50 | 31.87 | 63,216 | -0.65(-2.00%) |
Oct 25, 2019 | 32.20 | 33.42 | 32.06 | 32.52 | 21,400 | +0.52(+1.63%) |
Oct 24, 2019 | 32.50 | 33.00 | 31.51 | 32.00 | 20,102 | -0.60(-1.84%) |
Oct 23, 2019 | 32.03 | 32.79 | 31.67 | 32.60 | 12,044 | +0.25(+0.77%) |
Oct 22, 2019 | 33.17 | 33.90 | 32.00 | 32.35 | 17,331 | -0.09(-0.28%) |
Oct 21, 2019 | 33.05 | 33.81 | 31.20 | 32.44 | 37,511 | -0.08(-0.25%) |
Oct 18, 2019 | 33.70 | 34.14 | 32.14 | 32.52 | 26,800 | -0.86(-2.58%) |
Oct 17, 2019 | 34.44 | 35.00 | 33.27 | 33.38 | 24,390 | -0.61(-1.79%) |
Oct 16, 2019 | 32.68 | 34.39 | 32.68 | 33.99 | 21,465 | +1.29(+3.94%) |
Oct 15, 2019 | 33.54 | 33.54 | 32.04 | 32.70 | 33,093 | -0.92(-2.74%) |
Oct 14, 2019 | 35.25 | 35.80 | 33.50 | 33.62 | 29,095 | -1.29(-3.70%) |
Oct 11, 2019 | 32.60 | 34.97 | 32.28 | 34.91 | 81,800 | +2.11(+6.43%) |
Oct 10, 2019 | 32.09 | 34.00 | 32.02 | 32.80 | 38,584 | +0.20(+0.61%) |
Oct 09, 2019 | 31.36 | 32.79 | 31.36 | 32.60 | 17,933 | +0.68(+2.13%) |
Oct 08, 2019 | 31.70 | 32.79 | 30.66 | 31.92 | 24,037 | -0.08(-0.25%) |
Oct 07, 2019 | 31.40 | 33.00 | 31.40 | 32.00 | 35,518 | +0.22(+0.69%) |
Oct 04, 2019 | 31.44 | 32.11 | 30.60 | 31.78 | 26,500 | +0.21(+0.67%) |
Oct 03, 2019 | 31.50 | 32.50 | 30.91 | 31.57 | 19,965 | +0.03(+0.10%) |
Oct 02, 2019 | 32.16 | 32.86 | 30.79 | 31.54 | 31,536 | -1.68(-5.06%) |
Oct 01, 2019 | 34.19 | 34.19 | 31.65 | 33.22 | 62,728 | -0.38(-1.13%) |
Sep 30, 2019 | 37.65 | 38.24 | 33.10 | 33.60 | 67,655 | -2.83(-7.77%) |
Sep 27, 2019 | 34.01 | 38.37 | 34.01 | 36.43 | 100,700 | +3.10(+9.30%) |
Sep 26, 2019 | 31.92 | 34.57 | 31.92 | 33.33 | 49,627 | +1.86(+5.91%) |
Sep 25, 2019 | 30.93 | 31.56 | 29.75 | 31.47 | 31,726 | +0.55(+1.78%) |
Sep 24, 2019 | 31.30 | 32.20 | 30.28 | 30.92 | 39,977 | -0.54(-1.72%) |
Sep 23, 2019 | 31.79 | 33.88 | 30.75 | 31.46 | 41,490 | -0.08(-0.25%) |
Sep 20, 2019 | 32.50 | 35.00 | 31.54 | 31.54 | 124,100 | -0.76(-2.35%) |
Sep 19, 2019 | 28.77 | 33.16 | 28.30 | 32.30 | 139,117 | +4.00(+14.13%) |
Sep 18, 2019 | 28.70 | 29.00 | 27.70 | 28.30 | 50,900 | -0.05(-0.18%) |
Sep 17, 2019 | 27.90 | 29.29 | 27.71 | 28.35 | 91,042 | +0.26(+0.93%) |
Sep 16, 2019 | 28.23 | 28.96 | 27.40 | 28.09 | 42,376 | +0.27(+0.97%) |
Sep 13, 2019 | 27.81 | 28.44 | 26.50 | 27.82 | 47,700 | +0.38(+1.38%) |
Sep 12, 2019 | 27.00 | 28.90 | 27.00 | 27.44 | 32,485 | +0.41(+1.52%) |
Sep 11, 2019 | 26.85 | 27.91 | 26.00 | 27.03 | 75,980 | -0.09(-0.33%) |
Sep 10, 2019 | 27.20 | 27.20 | 26.50 | 27.12 | 42,314 | -0.59(-2.13%) |
Sep 09, 2019 | 27.87 | 28.30 | 26.65 | 27.71 | 40,517 | -0.16(-0.57%) |
Sep 06, 2019 | 27.47 | 28.25 | 26.80 | 27.87 | 44,300 | +0.74(+2.73%) |
Sep 05, 2019 | 29.00 | 29.00 | 27.09 | 27.13 | 65,320 | -1.56(-5.44%) |
Sep 04, 2019 | 29.49 | 29.76 | 28.39 | 28.69 | 48,271 | -0.29(-1.00%) |