Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.25 | 47.50 | 44.00 | 46.50 | 5,808 | +1.50(+3.33%) |
Nov 27, 2019 | 47.00 | 47.88 | 45.00 | 45.00 | 13,000 | -2.00(-4.26%) |
Nov 26, 2019 | 46.00 | 47.62 | 45.48 | 47.00 | 7,856 | +1.00(+2.17%) |
Nov 25, 2019 | 45.50 | 47.25 | 44.75 | 46.00 | 10,690 | +0.50(+1.10%) |
Nov 22, 2019 | 44.75 | 46.75 | 44.50 | 45.50 | 8,388 | +0.25(+0.55%) |
Nov 21, 2019 | 44.50 | 46.50 | 44.12 | 45.25 | 19,571 | +1.00(+2.26%) |
Nov 20, 2019 | 44.50 | 46.50 | 44.00 | 44.25 | 14,262 | -0.75(-1.67%) |
Nov 19, 2019 | 43.75 | 45.50 | 43.25 | 45.00 | 12,937 | +1.00(+2.27%) |
Nov 18, 2019 | 47.50 | 47.50 | 44.00 | 44.00 | 21,752 | -3.00(-6.38%) |
Nov 15, 2019 | 45.75 | 47.50 | 45.25 | 47.00 | 18,888 | +2.25(+5.03%) |
Nov 14, 2019 | 47.50 | 48.50 | 44.75 | 44.75 | 22,122 | -3.75(-7.73%) |
Nov 13, 2019 | 48.75 | 49.50 | 47.75 | 48.50 | 11,161 | -0.75(-1.52%) |
Nov 12, 2019 | 49.00 | 51.25 | 48.75 | 49.25 | 11,286 | +0.00(+0.00%) |
Nov 11, 2019 | 49.25 | 50.75 | 48.50 | 49.25 | 14,832 | -1.00(-1.99%) |
Nov 08, 2019 | 56.00 | 56.25 | 47.50 | 50.25 | 73,104 | +1.00(+2.03%) |
Nov 07, 2019 | 47.75 | 51.50 | 47.50 | 49.25 | 17,886 | +1.50(+3.14%) |
Nov 06, 2019 | 50.25 | 51.75 | 47.50 | 47.75 | 33,257 | -2.25(-4.50%) |
Nov 05, 2019 | 51.00 | 51.75 | 49.75 | 50.00 | 21,341 | -1.00(-1.96%) |
Nov 04, 2019 | 51.75 | 54.25 | 50.50 | 51.00 | 26,694 | +0.25(+0.49%) |
Nov 01, 2019 | 47.00 | 51.12 | 45.25 | 50.75 | 14,600 | +3.00(+6.28%) |
Oct 31, 2019 | 39.75 | 48.75 | 37.50 | 47.75 | 38,108 | -2.25(-4.50%) |
Oct 30, 2019 | 49.25 | 51.25 | 48.25 | 50.00 | 15,890 | +0.00(+0.00%) |
Oct 29, 2019 | 49.25 | 51.00 | 46.75 | 50.00 | 23,337 | +1.25(+2.56%) |
Oct 28, 2019 | 49.75 | 50.50 | 48.25 | 48.75 | 15,966 | -1.25(-2.50%) |
Oct 25, 2019 | 49.00 | 51.50 | 48.25 | 50.00 | 20,236 | -0.25(-0.50%) |
Oct 24, 2019 | 56.00 | 56.00 | 44.38 | 50.25 | 64,786 | -5.75(-10.27%) |
Oct 23, 2019 | 59.00 | 59.75 | 54.25 | 56.00 | 32,520 | -3.75(-6.28%) |
Oct 22, 2019 | 59.50 | 60.25 | 58.50 | 59.75 | 35,466 | -0.25(-0.42%) |
Oct 21, 2019 | 59.50 | 60.50 | 58.50 | 60.00 | 18,910 | +1.25(+2.13%) |
Oct 18, 2019 | 57.25 | 59.00 | 57.00 | 58.75 | 32,312 | +1.00(+1.73%) |
Oct 17, 2019 | 52.50 | 58.00 | 52.50 | 57.75 | 27,001 | +5.00(+9.48%) |
Oct 16, 2019 | 53.75 | 54.38 | 52.25 | 52.75 | 17,028 | -1.00(-1.86%) |
Oct 15, 2019 | 53.50 | 55.75 | 53.50 | 53.75 | 16,141 | +0.25(+0.47%) |
Oct 14, 2019 | 55.00 | 55.75 | 52.50 | 53.50 | 20,301 | -1.75(-3.17%) |
Oct 11, 2019 | 55.00 | 57.12 | 53.50 | 55.25 | 25,516 | +1.00(+1.84%) |
Oct 10, 2019 | 54.50 | 54.50 | 52.50 | 54.25 | 16,538 | +0.25(+0.46%) |
Oct 09, 2019 | 54.50 | 55.00 | 52.50 | 54.00 | 18,898 | +0.50(+0.93%) |
Oct 08, 2019 | 54.00 | 55.75 | 52.75 | 53.50 | 20,342 | -2.00(-3.60%) |
Oct 07, 2019 | 57.25 | 58.50 | 54.50 | 55.50 | 22,327 | -1.75(-3.06%) |
Oct 04, 2019 | 62.75 | 64.25 | 56.25 | 57.25 | 66,352 | -6.50(-10.20%) |
Oct 03, 2019 | 59.75 | 67.00 | 56.75 | 63.75 | 100,816 | +4.50(+7.59%) |
Oct 02, 2019 | 56.25 | 59.75 | 51.50 | 59.25 | 81,674 | +3.75(+6.76%) |
Oct 01, 2019 | 48.75 | 65.00 | 48.75 | 55.50 | 321,197 | +9.00(+19.35%) |
Sep 30, 2019 | 47.00 | 47.00 | 44.33 | 46.50 | 26,718 | -0.25(-0.53%) |
Sep 27, 2019 | 48.50 | 48.50 | 46.00 | 46.75 | 14,244 | -0.75(-1.58%) |
Sep 26, 2019 | 49.00 | 49.00 | 46.50 | 47.50 | 18,681 | -1.50(-3.06%) |
Sep 25, 2019 | 47.25 | 49.00 | 47.25 | 49.00 | 7,642 | +0.75(+1.55%) |
Sep 24, 2019 | 50.75 | 52.00 | 46.25 | 48.25 | 32,412 | -3.25(-6.31%) |
Sep 23, 2019 | 50.00 | 52.50 | 48.25 | 51.50 | 14,826 | +1.75(+3.52%) |
Sep 20, 2019 | 48.25 | 50.00 | 47.00 | 49.75 | 21,432 | +1.50(+3.11%) |
Sep 19, 2019 | 50.00 | 50.00 | 48.25 | 48.25 | 12,015 | -1.75(-3.50%) |
Sep 18, 2019 | 49.50 | 50.00 | 47.50 | 50.00 | 18,999 | +0.50(+1.01%) |
Sep 17, 2019 | 49.25 | 50.25 | 47.75 | 49.50 | 22,863 | -0.25(-0.50%) |
Sep 16, 2019 | 49.25 | 50.00 | 46.50 | 49.75 | 26,939 | +0.25(+0.51%) |
Sep 13, 2019 | 49.75 | 49.75 | 47.50 | 49.50 | 17,324 | +0.25(+0.51%) |
Sep 12, 2019 | 48.25 | 50.25 | 47.25 | 49.25 | 27,524 | +1.00(+2.07%) |
Sep 11, 2019 | 50.25 | 51.75 | 48.00 | 48.25 | 23,978 | -1.75(-3.50%) |
Sep 10, 2019 | 50.50 | 50.75 | 44.75 | 50.00 | 25,107 | -0.50(-0.99%) |
Sep 09, 2019 | 50.00 | 51.55 | 48.00 | 50.50 | 32,374 | +1.00(+2.02%) |
Sep 06, 2019 | 54.00 | 55.00 | 49.25 | 49.50 | 37,580 | -4.25(-7.91%) |
Sep 05, 2019 | 53.00 | 54.38 | 48.38 | 53.75 | 40,170 | +1.75(+3.37%) |
Sep 04, 2019 | 55.00 | 55.00 | 49.62 | 52.00 | 27,706 | -3.00(-5.45%) |