Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.29 | 59.45 | 55.96 | 56.51 | 92,300 | -1.48(-2.55%) |
Nov 27, 2019 | 55.01 | 58.91 | 54.07 | 57.99 | 148,700 | +3.22(+5.88%) |
Nov 26, 2019 | 57.01 | 58.97 | 53.86 | 54.77 | 194,768 | -2.19(-3.84%) |
Nov 25, 2019 | 55.51 | 58.35 | 55.10 | 56.96 | 229,640 | +2.53(+4.65%) |
Nov 22, 2019 | 51.48 | 55.35 | 51.31 | 54.43 | 178,400 | +3.22(+6.29%) |
Nov 21, 2019 | 51.96 | 52.85 | 50.72 | 51.21 | 134,619 | -0.72(-1.39%) |
Nov 20, 2019 | 53.63 | 56.34 | 50.67 | 51.93 | 233,320 | -1.99(-3.69%) |
Nov 19, 2019 | 53.16 | 54.86 | 52.51 | 53.92 | 143,367 | +0.91(+1.72%) |
Nov 18, 2019 | 51.88 | 54.67 | 50.82 | 53.01 | 159,182 | +1.45(+2.81%) |
Nov 15, 2019 | 51.11 | 51.64 | 49.16 | 51.56 | 137,500 | +0.49(+0.96%) |
Nov 14, 2019 | 50.82 | 53.14 | 50.20 | 51.07 | 124,175 | -0.27(-0.53%) |
Nov 13, 2019 | 46.60 | 52.52 | 45.90 | 51.34 | 326,477 | +4.41(+9.40%) |
Nov 12, 2019 | 46.57 | 48.69 | 46.39 | 46.93 | 148,915 | +0.52(+1.12%) |
Nov 11, 2019 | 42.19 | 46.97 | 41.96 | 46.41 | 189,666 | +3.85(+9.05%) |
Nov 08, 2019 | 41.87 | 43.20 | 41.66 | 42.56 | 112,500 | +0.67(+1.60%) |
Nov 07, 2019 | 44.07 | 44.50 | 41.54 | 41.89 | 96,311 | -1.36(-3.14%) |
Nov 06, 2019 | 42.85 | 44.83 | 42.52 | 43.25 | 108,906 | +0.22(+0.51%) |
Nov 05, 2019 | 44.27 | 44.27 | 41.18 | 43.03 | 139,209 | -0.65(-1.49%) |
Nov 04, 2019 | 42.23 | 44.18 | 39.50 | 43.68 | 200,326 | +1.34(+3.16%) |
Nov 01, 2019 | 41.41 | 42.52 | 39.69 | 42.34 | 132,700 | +1.27(+3.09%) |
Oct 31, 2019 | 39.69 | 41.39 | 38.77 | 41.07 | 133,710 | +1.63(+4.13%) |
Oct 30, 2019 | 41.08 | 41.61 | 39.25 | 39.44 | 105,653 | -1.44(-3.52%) |
Oct 29, 2019 | 41.50 | 44.40 | 40.41 | 40.88 | 173,413 | -0.36(-0.87%) |
Oct 28, 2019 | 38.75 | 41.40 | 38.07 | 41.24 | 76,125 | +3.10(+8.13%) |
Oct 25, 2019 | 38.20 | 38.94 | 37.42 | 38.14 | 130,200 | -0.09(-0.24%) |
Oct 24, 2019 | 39.50 | 39.50 | 37.00 | 38.23 | 203,500 | -0.92(-2.35%) |
Oct 23, 2019 | 36.91 | 40.42 | 36.37 | 39.15 | 170,743 | +2.24(+6.07%) |
Oct 22, 2019 | 36.92 | 37.99 | 35.78 | 36.91 | 182,432 | +0.08(+0.22%) |
Oct 21, 2019 | 36.27 | 37.59 | 36.10 | 36.83 | 67,525 | +0.76(+2.11%) |
Oct 18, 2019 | 37.50 | 38.22 | 35.12 | 36.07 | 108,000 | -1.68(-4.45%) |
Oct 17, 2019 | 40.15 | 41.24 | 37.32 | 37.75 | 154,455 | -2.18(-5.46%) |
Oct 16, 2019 | 38.75 | 40.60 | 38.18 | 39.93 | 296,475 | +1.28(+3.31%) |
Oct 15, 2019 | 36.03 | 38.71 | 35.75 | 38.65 | 131,801 | +2.73(+7.60%) |
Oct 14, 2019 | 37.34 | 37.68 | 35.31 | 35.92 | 72,650 | -1.49(-3.98%) |
Oct 11, 2019 | 36.87 | 38.32 | 36.66 | 37.41 | 141,200 | +1.22(+3.37%) |
Oct 10, 2019 | 35.87 | 36.40 | 34.67 | 36.19 | 130,332 | +0.21(+0.58%) |
Oct 09, 2019 | 37.69 | 38.27 | 35.63 | 35.98 | 137,582 | -1.29(-3.46%) |
Oct 08, 2019 | 38.09 | 38.09 | 36.71 | 37.27 | 139,288 | -1.15(-2.99%) |
Oct 07, 2019 | 37.99 | 39.99 | 37.84 | 38.42 | 160,715 | +0.86(+2.29%) |
Oct 04, 2019 | 36.73 | 38.24 | 36.36 | 37.56 | 149,500 | +0.92(+2.51%) |
Oct 03, 2019 | 34.54 | 37.17 | 34.24 | 36.64 | 163,126 | +1.79(+5.14%) |
Oct 02, 2019 | 32.85 | 35.24 | 31.89 | 34.85 | 135,545 | +1.68(+5.06%) |
Oct 01, 2019 | 34.38 | 35.90 | 32.25 | 33.17 | 206,508 | -1.55(-4.48%) |
Sep 30, 2019 | 35.60 | 35.82 | 33.62 | 34.73 | 247,019 | -0.67(-1.91%) |
Sep 27, 2019 | 41.17 | 41.32 | 35.19 | 35.40 | 296,600 | -5.58(-13.62%) |
Sep 26, 2019 | 42.77 | 43.59 | 39.88 | 40.98 | 228,340 | -0.51(-1.23%) |
Sep 25, 2019 | 41.57 | 42.79 | 39.04 | 41.49 | 188,825 | -0.11(-0.26%) |
Sep 24, 2019 | 46.90 | 47.33 | 41.26 | 41.60 | 278,971 | -5.16(-11.04%) |
Sep 23, 2019 | 49.07 | 49.57 | 46.38 | 46.76 | 150,353 | -2.22(-4.53%) |
Sep 20, 2019 | 48.47 | 49.42 | 47.02 | 48.98 | 925,800 | +0.47(+0.97%) |
Sep 19, 2019 | 47.36 | 48.93 | 47.10 | 48.51 | 103,901 | +1.55(+3.30%) |
Sep 18, 2019 | 44.90 | 47.19 | 44.25 | 46.96 | 146,278 | +1.98(+4.40%) |
Sep 17, 2019 | 44.12 | 45.36 | 43.48 | 44.98 | 120,388 | +0.83(+1.88%) |
Sep 16, 2019 | 44.79 | 45.64 | 43.30 | 44.15 | 130,577 | -0.87(-1.93%) |
Sep 13, 2019 | 44.61 | 46.49 | 43.97 | 45.02 | 147,000 | +0.57(+1.28%) |
Sep 12, 2019 | 47.78 | 48.16 | 43.92 | 44.45 | 182,272 | -3.32(-6.95%) |
Sep 11, 2019 | 45.82 | 47.94 | 44.49 | 47.77 | 191,329 | +1.81(+3.94%) |
Sep 10, 2019 | 41.06 | 46.42 | 40.18 | 45.96 | 233,931 | +4.64(+11.23%) |
Sep 09, 2019 | 42.88 | 43.79 | 40.75 | 41.32 | 169,690 | -1.40(-3.28%) |
Sep 06, 2019 | 45.42 | 46.44 | 42.53 | 42.72 | 169,200 | -2.55(-5.63%) |
Sep 05, 2019 | 43.42 | 46.00 | 42.63 | 45.27 | 184,319 | +2.29(+5.33%) |
Sep 04, 2019 | 41.54 | 43.23 | 41.14 | 42.98 | 237,163 | +1.50(+3.62%) |