Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.21 | 55.58 | 54.05 | 54.86 | 978,191 | +0.23(+0.42%) |
Nov 27, 2019 | 52.54 | 55.02 | 52.33 | 54.63 | 1,868,726 | +2.10(+4.00%) |
Nov 26, 2019 | 52.72 | 53.08 | 51.28 | 52.54 | 1,725,186 | +0.55(+1.05%) |
Nov 25, 2019 | 48.21 | 52.25 | 48.09 | 51.99 | 2,755,021 | +5.88(+12.75%) |
Nov 22, 2019 | 45.92 | 46.42 | 44.35 | 46.11 | 1,231,007 | +0.85(+1.87%) |
Nov 21, 2019 | 45.51 | 45.54 | 43.90 | 45.26 | 852,080 | +0.11(+0.24%) |
Nov 20, 2019 | 44.27 | 45.99 | 43.08 | 45.15 | 1,768,234 | +0.44(+0.98%) |
Nov 19, 2019 | 42.56 | 45.37 | 42.37 | 44.72 | 2,131,925 | +3.17(+7.64%) |
Nov 18, 2019 | 41.10 | 41.77 | 40.23 | 41.54 | 1,188,472 | +0.36(+0.87%) |
Nov 15, 2019 | 40.15 | 41.19 | 39.72 | 41.18 | 1,324,192 | +1.58(+3.99%) |
Nov 14, 2019 | 40.21 | 40.59 | 38.81 | 39.60 | 1,189,172 | -0.90(-2.21%) |
Nov 13, 2019 | 39.37 | 41.41 | 38.71 | 40.50 | 1,445,705 | +0.50(+1.24%) |
Nov 12, 2019 | 39.92 | 40.89 | 39.13 | 40.00 | 1,135,999 | +0.57(+1.44%) |
Nov 11, 2019 | 39.48 | 40.02 | 38.86 | 39.43 | 959,968 | -0.72(-1.78%) |
Nov 08, 2019 | 37.03 | 40.29 | 36.01 | 40.15 | 2,604,455 | +2.79(+7.45%) |
Nov 07, 2019 | 37.82 | 38.60 | 37.12 | 37.36 | 1,661,630 | +0.32(+0.86%) |
Nov 06, 2019 | 39.00 | 39.00 | 36.78 | 37.05 | 1,485,340 | -2.00(-5.12%) |
Nov 05, 2019 | 38.97 | 39.58 | 37.98 | 39.05 | 1,204,601 | +0.00(+0.00%) |
Nov 04, 2019 | 40.79 | 41.07 | 38.93 | 39.05 | 1,751,829 | -0.75(-1.88%) |
Nov 01, 2019 | 37.56 | 39.79 | 37.06 | 39.79 | 1,936,076 | +2.79(+7.53%) |
Oct 31, 2019 | 36.91 | 37.45 | 35.77 | 37.01 | 1,075,056 | -0.35(-0.93%) |
Oct 30, 2019 | 37.94 | 38.01 | 36.56 | 37.35 | 1,174,861 | -0.54(-1.42%) |
Oct 29, 2019 | 38.65 | 38.65 | 37.52 | 37.89 | 1,067,482 | -0.35(-0.91%) |
Oct 28, 2019 | 37.16 | 38.59 | 36.69 | 38.24 | 1,974,474 | +1.49(+4.06%) |
Oct 25, 2019 | 34.84 | 37.11 | 34.65 | 36.75 | 2,213,621 | +1.57(+4.47%) |
Oct 24, 2019 | 35.93 | 35.93 | 34.58 | 35.18 | 1,736,261 | -0.37(-1.04%) |
Oct 23, 2019 | 35.70 | 37.01 | 35.37 | 35.54 | 1,975,450 | -0.40(-1.11%) |
Oct 22, 2019 | 36.88 | 37.47 | 35.56 | 35.94 | 2,989,696 | +0.78(+2.21%) |
Oct 21, 2019 | 34.10 | 35.41 | 33.55 | 35.17 | 2,375,156 | +1.88(+5.65%) |
Oct 18, 2019 | 34.42 | 34.93 | 32.15 | 33.29 | 2,446,332 | -1.28(-3.71%) |
Oct 17, 2019 | 33.90 | 34.82 | 33.72 | 34.57 | 2,597,760 | +1.19(+3.58%) |
Oct 16, 2019 | 33.34 | 33.92 | 33.06 | 33.38 | 1,662,449 | -0.17(-0.50%) |
Oct 15, 2019 | 31.78 | 33.85 | 31.58 | 33.54 | 2,808,897 | +2.24(+7.15%) |
Oct 14, 2019 | 31.40 | 32.59 | 30.62 | 31.31 | 2,011,046 | -0.14(-0.44%) |
Oct 11, 2019 | 31.05 | 32.28 | 30.95 | 31.45 | 3,284,997 | +1.22(+4.05%) |
Oct 10, 2019 | 29.20 | 30.47 | 29.19 | 30.22 | 2,862,242 | +1.45(+5.05%) |
Oct 09, 2019 | 29.85 | 30.13 | 28.56 | 28.77 | 2,782,479 | -0.43(-1.46%) |
Oct 08, 2019 | 30.13 | 30.67 | 28.66 | 29.20 | 3,321,768 | -1.86(-5.99%) |
Oct 07, 2019 | 31.07 | 32.14 | 30.77 | 31.06 | 1,736,216 | -0.23(-0.73%) |
Oct 04, 2019 | 31.26 | 32.43 | 29.63 | 31.29 | 3,546,156 | +0.13(+0.41%) |
Oct 03, 2019 | 29.59 | 31.31 | 28.37 | 31.16 | 3,672,840 | +1.79(+6.10%) |
Oct 02, 2019 | 28.35 | 30.02 | 26.87 | 29.37 | 5,544,119 | +0.56(+1.93%) |
Oct 01, 2019 | 31.02 | 32.36 | 28.43 | 28.81 | 4,694,894 | -1.93(-6.28%) |
Sep 30, 2019 | 31.22 | 31.78 | 29.96 | 30.74 | 2,596,004 | -0.24(-0.77%) |
Sep 27, 2019 | 32.06 | 33.63 | 30.32 | 30.98 | 4,883,014 | -0.78(-2.44%) |
Sep 26, 2019 | 34.71 | 34.88 | 31.50 | 31.75 | 4,872,152 | -2.92(-8.43%) |
Sep 25, 2019 | 35.35 | 36.05 | 34.19 | 34.68 | 2,401,435 | -0.63(-1.78%) |
Sep 24, 2019 | 38.35 | 38.54 | 34.48 | 35.31 | 4,311,656 | -2.71(-7.14%) |
Sep 23, 2019 | 39.13 | 40.18 | 37.95 | 38.02 | 1,615,811 | -1.34(-3.41%) |
Sep 20, 2019 | 39.67 | 40.36 | 38.30 | 39.36 | 1,680,520 | -0.09(-0.23%) |
Sep 19, 2019 | 39.71 | 40.91 | 39.16 | 39.45 | 1,816,524 | -0.14(-0.35%) |
Sep 18, 2019 | 40.35 | 40.59 | 38.09 | 39.59 | 2,353,451 | -1.14(-2.81%) |
Sep 17, 2019 | 40.65 | 41.25 | 39.17 | 40.74 | 1,310,049 | -0.44(-1.06%) |
Sep 16, 2019 | 38.73 | 41.51 | 38.26 | 41.17 | 1,962,494 | +2.05(+5.24%) |
Sep 13, 2019 | 39.58 | 40.76 | 38.84 | 39.12 | 1,866,541 | -0.35(-0.88%) |
Sep 12, 2019 | 41.00 | 41.00 | 38.37 | 39.47 | 1,895,322 | -1.07(-2.65%) |
Sep 11, 2019 | 38.13 | 40.77 | 37.98 | 40.55 | 2,614,134 | +2.31(+6.03%) |
Sep 10, 2019 | 34.51 | 38.28 | 33.89 | 38.24 | 3,213,135 | +3.13(+8.92%) |
Sep 09, 2019 | 36.21 | 36.44 | 34.34 | 35.11 | 2,320,902 | -0.10(-0.28%) |
Sep 06, 2019 | 36.60 | 37.16 | 35.12 | 35.21 | 2,189,312 | -1.24(-3.41%) |
Sep 05, 2019 | 35.80 | 37.15 | 34.92 | 36.45 | 3,383,617 | +1.50(+4.30%) |
Sep 04, 2019 | 35.32 | 35.36 | 33.27 | 34.95 | 3,466,009 | +0.74(+2.15%) |