Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.60 | 38.00 | 36.30 | 36.50 | 875,870 | -1.60(-4.20%) |
Nov 27, 2019 | 36.90 | 38.25 | 36.65 | 38.10 | 861,580 | +1.00(+2.70%) |
Nov 26, 2019 | 37.70 | 38.10 | 36.50 | 37.10 | 1,492,836 | -0.50(-1.33%) |
Nov 25, 2019 | 36.30 | 38.00 | 36.20 | 37.60 | 1,256,157 | +0.90(+2.45%) |
Nov 22, 2019 | 37.50 | 38.10 | 36.20 | 36.70 | 1,350,730 | -0.40(-1.08%) |
Nov 21, 2019 | 36.70 | 37.60 | 35.10 | 37.10 | 2,274,808 | +0.90(+2.49%) |
Nov 20, 2019 | 36.90 | 38.60 | 35.90 | 36.20 | 2,061,460 | -0.60(-1.63%) |
Nov 19, 2019 | 38.90 | 39.10 | 36.70 | 36.80 | 1,826,320 | -2.60(-6.60%) |
Nov 18, 2019 | 43.00 | 43.55 | 38.20 | 39.40 | 2,535,972 | -4.30(-9.84%) |
Nov 15, 2019 | 42.60 | 44.45 | 42.50 | 43.70 | 2,281,950 | +1.80(+4.30%) |
Nov 14, 2019 | 45.60 | 46.00 | 41.50 | 41.90 | 5,432,019 | -2.70(-6.05%) |
Nov 13, 2019 | 45.60 | 45.90 | 44.10 | 44.60 | 1,356,249 | -1.60(-3.46%) |
Nov 12, 2019 | 46.80 | 47.40 | 45.60 | 46.20 | 1,458,924 | -0.20(-0.43%) |
Nov 11, 2019 | 44.40 | 46.70 | 44.10 | 46.40 | 1,287,711 | +1.00(+2.20%) |
Nov 08, 2019 | 42.10 | 45.60 | 41.60 | 45.40 | 1,958,190 | +2.20(+5.09%) |
Nov 07, 2019 | 43.90 | 44.20 | 41.60 | 43.20 | 2,507,315 | +0.50(+1.17%) |
Nov 06, 2019 | 44.00 | 45.90 | 42.70 | 42.70 | 3,560,090 | -1.70(-3.83%) |
Nov 05, 2019 | 43.00 | 48.40 | 41.10 | 44.40 | 3,916,876 | +2.50(+5.97%) |
Nov 04, 2019 | 40.60 | 42.90 | 40.60 | 41.90 | 2,853,605 | +2.30(+5.81%) |
Nov 01, 2019 | 40.10 | 41.10 | 38.10 | 39.60 | 4,822,920 | +1.60(+4.21%) |
Oct 31, 2019 | 38.80 | 39.20 | 36.90 | 38.00 | 1,776,086 | -1.10(-2.81%) |
Oct 30, 2019 | 41.20 | 42.30 | 39.00 | 39.10 | 1,362,345 | -2.40(-5.78%) |
Oct 29, 2019 | 40.70 | 42.20 | 40.35 | 41.50 | 1,324,188 | +0.40(+0.97%) |
Oct 28, 2019 | 41.40 | 43.10 | 40.75 | 41.10 | 1,047,906 | -0.10(-0.24%) |
Oct 25, 2019 | 40.90 | 41.70 | 40.15 | 41.20 | 1,236,579 | +0.40(+0.98%) |
Oct 24, 2019 | 41.50 | 41.70 | 39.70 | 40.80 | 1,681,000 | -0.30(-0.73%) |
Oct 23, 2019 | 38.00 | 41.20 | 37.30 | 41.10 | 1,101,299 | +3.00(+7.87%) |
Oct 22, 2019 | 37.20 | 39.20 | 36.85 | 38.10 | 2,114,922 | +1.00(+2.70%) |
Oct 21, 2019 | 38.50 | 39.30 | 37.00 | 37.10 | 2,369,071 | -1.10(-2.88%) |
Oct 18, 2019 | 40.80 | 41.10 | 38.20 | 38.20 | 1,612,310 | -2.70(-6.60%) |
Oct 17, 2019 | 39.60 | 41.00 | 39.20 | 40.90 | 1,984,354 | +1.20(+3.02%) |
Oct 16, 2019 | 39.20 | 40.30 | 38.90 | 39.70 | 2,444,477 | +0.50(+1.28%) |
Oct 15, 2019 | 38.10 | 40.20 | 37.50 | 39.20 | 1,456,389 | +0.70(+1.82%) |
Oct 14, 2019 | 40.00 | 40.70 | 37.90 | 38.50 | 1,446,237 | -2.70(-6.55%) |
Oct 11, 2019 | 40.80 | 42.00 | 40.40 | 41.20 | 805,120 | +1.10(+2.74%) |
Oct 10, 2019 | 39.40 | 40.60 | 37.50 | 40.10 | 1,974,717 | +0.70(+1.78%) |
Oct 09, 2019 | 40.00 | 40.30 | 38.60 | 39.40 | 961,125 | +0.40(+1.03%) |
Oct 08, 2019 | 38.90 | 40.70 | 38.30 | 39.00 | 1,120,931 | -0.10(-0.26%) |
Oct 07, 2019 | 39.20 | 40.70 | 38.40 | 39.10 | 1,076,870 | -0.20(-0.51%) |
Oct 04, 2019 | 39.60 | 40.50 | 37.90 | 39.30 | 1,083,590 | -0.40(-1.01%) |
Oct 03, 2019 | 38.70 | 40.40 | 37.50 | 39.70 | 1,785,428 | +0.50(+1.28%) |
Oct 02, 2019 | 39.70 | 41.40 | 38.80 | 39.20 | 2,307,517 | -0.90(-2.24%) |
Oct 01, 2019 | 43.90 | 44.80 | 39.80 | 40.10 | 2,335,546 | -3.30(-7.60%) |
Sep 30, 2019 | 44.10 | 44.15 | 42.10 | 43.40 | 1,436,916 | -1.10(-2.47%) |
Sep 27, 2019 | 44.50 | 45.80 | 43.50 | 44.50 | 1,278,300 | -0.80(-1.77%) |
Sep 26, 2019 | 45.30 | 46.60 | 43.10 | 45.30 | 1,715,055 | -0.70(-1.52%) |
Sep 25, 2019 | 44.40 | 46.20 | 44.00 | 46.00 | 5,674,027 | +0.50(+1.10%) |
Sep 24, 2019 | 44.10 | 46.70 | 44.10 | 45.50 | 1,520,899 | +0.40(+0.89%) |
Sep 23, 2019 | 46.30 | 47.50 | 44.55 | 45.10 | 2,295,727 | -0.20(-0.44%) |
Sep 20, 2019 | 45.60 | 46.60 | 44.90 | 45.30 | 1,529,300 | -0.10(-0.22%) |
Sep 19, 2019 | 47.70 | 48.00 | 45.10 | 45.40 | 1,594,371 | -1.40(-2.99%) |
Sep 18, 2019 | 46.90 | 47.30 | 45.65 | 46.80 | 860,160 | -1.00(-2.09%) |
Sep 17, 2019 | 52.60 | 52.80 | 47.70 | 47.80 | 1,834,758 | -5.40(-10.15%) |
Sep 16, 2019 | 51.30 | 53.60 | 49.10 | 53.20 | 3,504,910 | +8.10(+17.96%) |
Sep 13, 2019 | 45.10 | 45.90 | 43.70 | 45.10 | 1,066,940 | +1.50(+3.44%) |
Sep 12, 2019 | 44.80 | 47.10 | 43.50 | 43.60 | 1,445,972 | -2.90(-6.24%) |
Sep 11, 2019 | 47.90 | 48.40 | 44.30 | 46.50 | 1,769,800 | -0.70(-1.48%) |
Sep 10, 2019 | 47.00 | 48.60 | 46.30 | 47.20 | 1,750,962 | +0.10(+0.21%) |
Sep 09, 2019 | 43.50 | 47.40 | 43.10 | 47.10 | 3,877,072 | +6.30(+15.44%) |
Sep 06, 2019 | 39.80 | 41.80 | 39.80 | 40.80 | 1,239,050 | -0.10(-0.24%) |
Sep 05, 2019 | 38.40 | 41.30 | 38.05 | 40.90 | 1,670,811 | +3.10(+8.20%) |
Sep 04, 2019 | 38.60 | 39.20 | 37.50 | 37.80 | 1,480,634 | +0.00(+0.00%) |