Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.30 | 39.97 | 37.96 | 39.39 | 232,923 | -0.76(-1.89%) |
Nov 27, 2019 | 43.34 | 43.45 | 39.94 | 40.14 | 278,191 | -3.16(-7.30%) |
Nov 26, 2019 | 43.64 | 45.01 | 42.86 | 43.30 | 309,134 | -0.33(-0.76%) |
Nov 25, 2019 | 44.25 | 45.27 | 43.55 | 43.63 | 230,811 | -0.29(-0.66%) |
Nov 22, 2019 | 42.93 | 44.64 | 42.18 | 43.92 | 187,861 | +1.32(+3.10%) |
Nov 21, 2019 | 44.05 | 44.22 | 42.34 | 42.60 | 159,755 | -1.51(-3.42%) |
Nov 20, 2019 | 43.54 | 44.67 | 43.47 | 44.11 | 212,132 | +0.64(+1.48%) |
Nov 19, 2019 | 43.47 | 44.04 | 42.59 | 43.47 | 272,289 | +0.04(+0.09%) |
Nov 18, 2019 | 43.26 | 43.73 | 42.04 | 43.43 | 255,215 | +1.23(+2.93%) |
Nov 15, 2019 | 43.50 | 43.50 | 41.39 | 42.19 | 191,051 | -1.17(-2.69%) |
Nov 14, 2019 | 43.41 | 43.75 | 42.57 | 43.36 | 120,267 | -0.12(-0.27%) |
Nov 13, 2019 | 42.51 | 43.97 | 42.20 | 43.48 | 266,006 | +1.13(+2.66%) |
Nov 12, 2019 | 42.97 | 43.25 | 41.80 | 42.35 | 149,530 | -0.40(-0.93%) |
Nov 11, 2019 | 41.84 | 43.56 | 41.42 | 42.75 | 304,246 | +0.99(+2.37%) |
Nov 08, 2019 | 41.87 | 42.20 | 41.04 | 41.76 | 334,159 | -0.33(-0.79%) |
Nov 07, 2019 | 42.56 | 42.58 | 41.55 | 42.09 | 159,235 | -0.49(-1.14%) |
Nov 06, 2019 | 41.56 | 42.76 | 41.12 | 42.57 | 259,897 | +1.06(+2.55%) |
Nov 05, 2019 | 40.99 | 42.78 | 39.87 | 41.51 | 514,653 | +0.19(+0.47%) |
Nov 04, 2019 | 43.48 | 43.64 | 40.62 | 41.32 | 818,246 | -2.35(-5.39%) |
Nov 01, 2019 | 45.72 | 46.17 | 39.91 | 43.67 | 1,248,982 | -6.07(-12.21%) |
Oct 31, 2019 | 48.32 | 49.87 | 47.55 | 49.75 | 178,297 | +1.20(+2.46%) |
Oct 30, 2019 | 47.08 | 48.75 | 47.08 | 48.55 | 129,525 | +1.56(+3.31%) |
Oct 29, 2019 | 48.12 | 48.65 | 45.94 | 47.00 | 366,022 | -1.12(-2.32%) |
Oct 28, 2019 | 47.78 | 48.48 | 46.86 | 48.11 | 106,791 | +0.55(+1.17%) |
Oct 25, 2019 | 47.90 | 48.83 | 46.84 | 47.56 | 121,606 | -0.54(-1.13%) |
Oct 24, 2019 | 47.98 | 48.15 | 47.48 | 48.10 | 115,983 | +0.21(+0.45%) |
Oct 23, 2019 | 47.69 | 48.28 | 46.96 | 47.89 | 111,860 | +0.17(+0.37%) |
Oct 22, 2019 | 47.63 | 48.48 | 47.22 | 47.72 | 85,492 | -0.13(-0.26%) |
Oct 21, 2019 | 47.41 | 48.09 | 45.78 | 47.84 | 106,727 | +0.94(+2.01%) |
Oct 18, 2019 | 46.60 | 47.62 | 46.00 | 46.90 | 118,931 | -0.05(-0.10%) |
Oct 17, 2019 | 46.74 | 47.34 | 46.04 | 46.95 | 94,736 | +0.51(+1.09%) |
Oct 16, 2019 | 46.52 | 47.02 | 45.49 | 46.44 | 79,748 | -0.39(-0.83%) |
Oct 15, 2019 | 46.15 | 47.27 | 45.01 | 46.83 | 84,416 | +0.76(+1.65%) |
Oct 14, 2019 | 45.88 | 46.55 | 45.51 | 46.07 | 45,638 | +0.34(+0.74%) |
Oct 11, 2019 | 45.66 | 46.26 | 44.88 | 45.73 | 77,572 | +0.63(+1.40%) |
Oct 10, 2019 | 44.75 | 46.06 | 44.43 | 45.10 | 87,772 | +0.14(+0.30%) |
Oct 09, 2019 | 45.07 | 45.61 | 44.08 | 44.96 | 99,714 | +0.34(+0.76%) |
Oct 08, 2019 | 45.09 | 45.29 | 43.80 | 44.62 | 168,870 | -0.81(-1.78%) |
Oct 07, 2019 | 44.77 | 45.91 | 44.08 | 45.43 | 164,267 | +0.51(+1.13%) |
Oct 04, 2019 | 42.81 | 45.38 | 42.81 | 44.93 | 174,281 | +2.41(+5.67%) |
Oct 03, 2019 | 41.88 | 43.31 | 41.65 | 42.51 | 258,061 | +0.43(+1.02%) |
Oct 02, 2019 | 42.77 | 43.38 | 38.88 | 42.09 | 709,190 | -1.28(-2.96%) |
Oct 01, 2019 | 48.26 | 48.89 | 42.61 | 43.37 | 535,806 | -4.60(-9.58%) |
Sep 30, 2019 | 47.75 | 49.10 | 47.20 | 47.97 | 273,407 | +0.57(+1.21%) |
Sep 27, 2019 | 47.72 | 50.52 | 46.39 | 47.39 | 332,101 | -0.20(-0.43%) |
Sep 26, 2019 | 46.73 | 48.36 | 46.64 | 47.60 | 135,884 | +0.55(+1.18%) |
Sep 25, 2019 | 47.30 | 48.54 | 46.09 | 47.04 | 244,245 | +0.03(+0.06%) |
Sep 24, 2019 | 48.31 | 48.44 | 46.90 | 47.02 | 219,520 | -0.88(-1.85%) |
Sep 23, 2019 | 47.80 | 48.48 | 46.96 | 47.90 | 339,098 | +0.09(+0.18%) |
Sep 20, 2019 | 45.41 | 48.58 | 44.67 | 47.81 | 453,399 | +2.62(+5.81%) |
Sep 19, 2019 | 43.75 | 46.46 | 43.75 | 45.19 | 393,510 | +1.49(+3.40%) |
Sep 18, 2019 | 43.97 | 44.48 | 41.94 | 43.70 | 214,551 | +0.91(+2.14%) |
Sep 17, 2019 | 42.86 | 44.63 | 42.35 | 42.79 | 183,577 | +0.36(+0.85%) |
Sep 16, 2019 | 45.09 | 45.09 | 42.23 | 42.43 | 189,857 | -2.76(-6.11%) |
Sep 13, 2019 | 45.38 | 46.42 | 44.86 | 45.19 | 209,775 | -0.09(-0.19%) |
Sep 12, 2019 | 43.60 | 46.16 | 43.34 | 45.28 | 223,587 | +1.85(+4.25%) |
Sep 11, 2019 | 42.67 | 44.13 | 41.95 | 43.43 | 163,853 | +1.28(+3.04%) |
Sep 10, 2019 | 44.12 | 44.60 | 41.96 | 42.15 | 162,806 | -2.18(-4.91%) |
Sep 09, 2019 | 46.16 | 46.79 | 42.79 | 44.32 | 174,794 | -1.75(-3.80%) |
Sep 06, 2019 | 45.61 | 47.93 | 45.21 | 46.07 | 136,009 | +0.77(+1.69%) |
Sep 05, 2019 | 45.24 | 46.13 | 44.23 | 45.30 | 97,097 | +0.62(+1.39%) |
Sep 04, 2019 | 45.48 | 46.20 | 44.63 | 44.68 | 107,846 | -0.32(-0.71%) |