Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.19 | 72.12 | 68.00 | 71.65 | 1,013,700 | +3.54(+5.20%) |
Nov 27, 2019 | 69.98 | 71.00 | 66.45 | 68.11 | 1,381,500 | -0.65(-0.95%) |
Nov 26, 2019 | 67.00 | 69.00 | 65.62 | 68.76 | 1,446,782 | +3.09(+4.71%) |
Nov 25, 2019 | 64.15 | 65.67 | 63.50 | 65.67 | 1,509,952 | +3.47(+5.58%) |
Nov 22, 2019 | 59.44 | 63.48 | 59.36 | 62.20 | 1,854,600 | +2.81(+4.73%) |
Nov 21, 2019 | 64.69 | 65.35 | 58.36 | 59.39 | 5,152,811 | -8.03(-11.91%) |
Nov 20, 2019 | 66.05 | 71.64 | 65.24 | 67.42 | 2,666,642 | -1.04(-1.52%) |
Nov 19, 2019 | 62.00 | 74.00 | 61.54 | 68.46 | 5,711,934 | +9.93(+16.97%) |
Nov 18, 2019 | 57.00 | 58.84 | 56.07 | 58.53 | 809,644 | +1.66(+2.92%) |
Nov 15, 2019 | 55.50 | 57.40 | 55.07 | 56.87 | 763,200 | +1.81(+3.29%) |
Nov 14, 2019 | 55.04 | 55.71 | 53.52 | 55.06 | 648,369 | +0.06(+0.11%) |
Nov 13, 2019 | 54.00 | 56.00 | 52.56 | 55.00 | 1,085,722 | +1.42(+2.65%) |
Nov 12, 2019 | 52.35 | 56.16 | 51.26 | 53.58 | 1,634,367 | +2.67(+5.24%) |
Nov 11, 2019 | 50.22 | 51.39 | 49.03 | 50.91 | 284,217 | +0.37(+0.73%) |
Nov 08, 2019 | 48.95 | 51.70 | 48.39 | 50.54 | 591,000 | +1.53(+3.12%) |
Nov 07, 2019 | 49.13 | 49.85 | 47.88 | 49.01 | 564,805 | +0.56(+1.16%) |
Nov 06, 2019 | 47.45 | 50.50 | 47.13 | 48.45 | 715,122 | +1.23(+2.60%) |
Nov 05, 2019 | 48.49 | 48.90 | 46.78 | 47.22 | 697,024 | -1.56(-3.20%) |
Nov 04, 2019 | 51.58 | 51.80 | 47.36 | 48.78 | 725,688 | -2.11(-4.15%) |
Nov 01, 2019 | 51.33 | 51.88 | 50.06 | 50.89 | 680,100 | +0.52(+1.03%) |
Oct 31, 2019 | 52.08 | 52.10 | 48.28 | 50.37 | 928,348 | -1.67(-3.21%) |
Oct 30, 2019 | 49.14 | 52.28 | 49.11 | 52.04 | 1,629,062 | +3.12(+6.38%) |
Oct 29, 2019 | 45.00 | 49.00 | 44.80 | 48.92 | 1,268,603 | +4.07(+9.07%) |
Oct 28, 2019 | 40.83 | 44.95 | 40.65 | 44.85 | 1,370,757 | +5.00(+12.55%) |
Oct 25, 2019 | 39.75 | 40.50 | 39.46 | 39.85 | 255,800 | +0.08(+0.20%) |
Oct 24, 2019 | 39.64 | 40.00 | 39.06 | 39.77 | 246,268 | +0.54(+1.38%) |
Oct 23, 2019 | 38.78 | 39.87 | 38.56 | 39.23 | 189,701 | +0.23(+0.59%) |
Oct 22, 2019 | 40.81 | 41.43 | 38.31 | 39.00 | 666,726 | -1.05(-2.62%) |
Oct 21, 2019 | 38.21 | 40.80 | 38.09 | 40.05 | 771,953 | +2.14(+5.64%) |
Oct 18, 2019 | 37.77 | 38.45 | 37.21 | 37.91 | 394,500 | +0.00(+0.00%) |
Oct 17, 2019 | 37.97 | 38.45 | 37.72 | 37.91 | 282,710 | +0.16(+0.42%) |
Oct 16, 2019 | 38.31 | 38.55 | 37.41 | 37.75 | 444,622 | -0.21(-0.55%) |
Oct 15, 2019 | 36.65 | 38.87 | 36.65 | 37.96 | 375,078 | +1.28(+3.49%) |
Oct 14, 2019 | 36.74 | 37.97 | 36.49 | 36.68 | 381,445 | -0.28(-0.76%) |
Oct 11, 2019 | 37.99 | 38.78 | 36.88 | 36.96 | 592,200 | +0.15(+0.41%) |
Oct 10, 2019 | 36.59 | 37.20 | 35.46 | 36.81 | 832,792 | +0.08(+0.22%) |
Oct 09, 2019 | 37.56 | 37.98 | 36.59 | 36.73 | 581,466 | -0.63(-1.69%) |
Oct 08, 2019 | 41.36 | 41.36 | 36.42 | 37.36 | 1,184,110 | -3.72(-9.06%) |
Oct 07, 2019 | 39.70 | 41.52 | 38.97 | 41.08 | 462,754 | +1.44(+3.63%) |
Oct 04, 2019 | 38.88 | 40.43 | 38.27 | 39.64 | 467,200 | +0.85(+2.19%) |
Oct 03, 2019 | 38.97 | 39.40 | 38.02 | 38.79 | 491,190 | -0.30(-0.77%) |
Oct 02, 2019 | 38.13 | 39.42 | 37.75 | 39.09 | 679,708 | +0.56(+1.45%) |
Oct 01, 2019 | 41.06 | 41.70 | 38.45 | 38.53 | 823,163 | -2.46(-6.00%) |
Sep 30, 2019 | 42.56 | 42.56 | 40.70 | 40.99 | 435,486 | -1.37(-3.23%) |
Sep 27, 2019 | 42.50 | 42.73 | 41.00 | 42.36 | 670,300 | -0.09(-0.21%) |
Sep 26, 2019 | 45.35 | 45.35 | 42.36 | 42.45 | 466,119 | -2.61(-5.79%) |
Sep 25, 2019 | 45.87 | 46.66 | 44.85 | 45.06 | 232,034 | -0.89(-1.94%) |
Sep 24, 2019 | 47.77 | 48.47 | 44.71 | 45.95 | 519,452 | -1.75(-3.67%) |
Sep 23, 2019 | 48.41 | 48.73 | 47.67 | 47.70 | 116,276 | -0.63(-1.30%) |
Sep 20, 2019 | 47.74 | 48.78 | 47.51 | 48.33 | 263,300 | +0.82(+1.73%) |
Sep 19, 2019 | 49.20 | 49.30 | 47.01 | 47.51 | 385,322 | -1.89(-3.83%) |
Sep 18, 2019 | 49.31 | 49.69 | 48.10 | 49.40 | 276,431 | +0.18(+0.37%) |
Sep 17, 2019 | 49.92 | 50.29 | 48.60 | 49.22 | 387,688 | -0.45(-0.91%) |
Sep 16, 2019 | 47.61 | 50.00 | 47.19 | 49.67 | 356,203 | +2.00(+4.20%) |
Sep 13, 2019 | 48.08 | 48.85 | 47.59 | 47.67 | 250,600 | -0.37(-0.77%) |
Sep 12, 2019 | 48.11 | 49.14 | 46.74 | 48.04 | 266,178 | +0.17(+0.36%) |
Sep 11, 2019 | 45.63 | 48.19 | 45.63 | 47.87 | 347,421 | +1.67(+3.61%) |
Sep 10, 2019 | 45.38 | 46.64 | 44.97 | 46.20 | 231,555 | +0.77(+1.69%) |
Sep 09, 2019 | 46.36 | 46.80 | 44.90 | 45.43 | 428,421 | -0.36(-0.79%) |
Sep 06, 2019 | 46.50 | 47.76 | 45.69 | 45.79 | 442,800 | -1.10(-2.35%) |
Sep 05, 2019 | 46.30 | 47.46 | 45.07 | 46.89 | 285,088 | +1.41(+3.10%) |
Sep 04, 2019 | 45.53 | 45.58 | 44.29 | 45.48 | 334,836 | +0.66(+1.47%) |