Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.50 | 34.41 | 33.42 | 33.94 | 1,085,100 | +0.31(+0.92%) |
Nov 27, 2019 | 32.50 | 33.78 | 32.23 | 33.63 | 2,778,100 | +1.43(+4.44%) |
Nov 26, 2019 | 33.21 | 33.56 | 30.78 | 32.20 | 6,646,999 | -1.46(-4.34%) |
Nov 25, 2019 | 32.75 | 33.80 | 32.56 | 33.66 | 2,044,712 | +0.89(+2.72%) |
Nov 22, 2019 | 31.18 | 33.15 | 31.08 | 32.77 | 3,603,300 | +1.76(+5.68%) |
Nov 21, 2019 | 30.78 | 32.15 | 30.64 | 31.01 | 5,139,943 | +0.53(+1.74%) |
Nov 20, 2019 | 34.95 | 35.20 | 30.47 | 30.48 | 11,216,629 | -5.22(-14.62%) |
Nov 19, 2019 | 37.75 | 37.98 | 36.40 | 35.70 | 3,524,751 | -2.07(-5.48%) |
Nov 18, 2019 | 36.53 | 38.12 | 35.95 | 37.77 | 2,694,959 | +1.23(+3.37%) |
Nov 15, 2019 | 37.33 | 37.33 | 35.66 | 36.54 | 2,429,000 | +0.04(+0.11%) |
Nov 14, 2019 | 35.93 | 36.80 | 35.67 | 36.50 | 1,508,195 | +0.40(+1.11%) |
Nov 13, 2019 | 36.00 | 36.22 | 35.24 | 36.10 | 2,082,830 | -0.14(-0.39%) |
Nov 12, 2019 | 35.00 | 36.41 | 34.91 | 36.24 | 2,705,952 | +1.17(+3.34%) |
Nov 11, 2019 | 34.14 | 35.52 | 33.98 | 35.07 | 2,146,872 | +1.29(+3.82%) |
Nov 08, 2019 | 33.25 | 34.65 | 33.01 | 33.78 | 2,988,100 | +0.75(+2.27%) |
Nov 07, 2019 | 33.99 | 34.35 | 32.99 | 33.03 | 3,390,275 | -1.02(-3.00%) |
Nov 06, 2019 | 34.00 | 34.94 | 33.73 | 34.05 | 2,532,397 | -0.05(-0.15%) |
Nov 05, 2019 | 35.50 | 35.74 | 33.54 | 34.10 | 6,588,811 | -1.61(-4.51%) |
Nov 04, 2019 | 37.63 | 37.63 | 35.51 | 35.71 | 3,899,719 | -1.46(-3.93%) |
Nov 01, 2019 | 37.50 | 37.68 | 36.90 | 37.17 | 2,714,600 | +0.09(+0.24%) |
Oct 31, 2019 | 37.97 | 38.30 | 37.01 | 37.08 | 4,229,464 | -0.89(-2.34%) |
Oct 30, 2019 | 37.47 | 38.09 | 36.85 | 37.97 | 3,765,567 | +0.63(+1.69%) |
Oct 29, 2019 | 37.21 | 37.96 | 36.84 | 37.34 | 3,385,287 | -0.38(-1.01%) |
Oct 28, 2019 | 38.50 | 38.56 | 37.26 | 37.72 | 1,377,718 | -0.64(-1.67%) |
Oct 25, 2019 | 37.88 | 38.73 | 37.62 | 38.36 | 2,403,800 | +0.26(+0.68%) |
Oct 24, 2019 | 38.41 | 39.22 | 37.86 | 38.10 | 3,181,137 | -0.20(-0.52%) |
Oct 23, 2019 | 35.66 | 38.37 | 35.45 | 38.30 | 5,585,764 | +2.69(+7.55%) |
Oct 22, 2019 | 38.67 | 39.25 | 35.27 | 35.61 | 5,282,764 | -3.34(-8.58%) |
Oct 21, 2019 | 38.61 | 39.25 | 38.29 | 38.95 | 2,437,396 | +0.10(+0.26%) |
Oct 18, 2019 | 40.07 | 40.17 | 38.00 | 38.85 | 5,207,200 | -1.56(-3.86%) |
Oct 17, 2019 | 40.94 | 40.98 | 39.57 | 40.41 | 9,343,194 | +0.88(+2.23%) |
Oct 16, 2019 | 40.10 | 40.35 | 38.02 | 39.53 | 8,129,072 | -1.07(-2.64%) |
Oct 15, 2019 | 41.29 | 41.58 | 37.15 | 40.60 | 14,566,353 | -5.69(-12.29%) |
Oct 14, 2019 | 45.80 | 46.94 | 45.75 | 46.29 | 1,101,061 | +0.61(+1.34%) |
Oct 11, 2019 | 45.24 | 46.71 | 44.70 | 45.68 | 1,559,000 | +1.23(+2.77%) |
Oct 10, 2019 | 44.66 | 45.48 | 44.31 | 44.45 | 961,945 | -0.49(-1.09%) |
Oct 09, 2019 | 45.04 | 45.64 | 44.37 | 44.94 | 572,283 | +0.67(+1.51%) |
Oct 08, 2019 | 45.09 | 45.28 | 44.03 | 44.27 | 744,853 | -1.22(-2.68%) |
Oct 07, 2019 | 46.05 | 46.46 | 45.15 | 45.49 | 639,290 | -0.67(-1.45%) |
Oct 04, 2019 | 45.31 | 46.29 | 44.53 | 46.16 | 869,600 | +1.11(+2.46%) |
Oct 03, 2019 | 43.69 | 45.26 | 43.18 | 45.05 | 1,389,978 | +1.41(+3.23%) |
Oct 02, 2019 | 45.43 | 45.67 | 42.89 | 43.64 | 2,759,845 | -2.54(-5.50%) |
Oct 01, 2019 | 46.53 | 48.16 | 45.86 | 46.18 | 1,589,367 | -0.13(-0.28%) |
Sep 30, 2019 | 45.60 | 46.93 | 44.70 | 46.31 | 1,524,520 | +0.57(+1.25%) |
Sep 27, 2019 | 47.93 | 48.22 | 44.86 | 45.74 | 1,711,400 | -2.17(-4.53%) |
Sep 26, 2019 | 46.85 | 48.19 | 46.15 | 47.91 | 1,143,744 | +0.87(+1.85%) |
Sep 25, 2019 | 45.16 | 47.06 | 44.61 | 47.04 | 800,883 | +1.66(+3.66%) |
Sep 24, 2019 | 46.65 | 47.36 | 45.07 | 45.38 | 984,061 | -0.78(-1.69%) |
Sep 23, 2019 | 47.03 | 47.42 | 45.88 | 46.16 | 1,156,263 | -1.33(-2.80%) |
Sep 20, 2019 | 48.47 | 49.01 | 46.89 | 47.49 | 1,355,000 | -1.06(-2.18%) |
Sep 19, 2019 | 47.66 | 49.49 | 47.07 | 48.55 | 1,233,262 | +1.20(+2.53%) |
Sep 18, 2019 | 47.99 | 48.51 | 46.75 | 47.35 | 1,297,801 | -0.41(-0.86%) |
Sep 17, 2019 | 46.71 | 48.33 | 46.71 | 47.76 | 1,328,115 | +1.88(+4.10%) |
Sep 16, 2019 | 45.01 | 46.34 | 45.00 | 45.88 | 779,274 | +0.01(+0.02%) |
Sep 13, 2019 | 47.01 | 47.80 | 45.76 | 45.87 | 770,200 | -1.14(-2.43%) |
Sep 12, 2019 | 44.98 | 47.22 | 44.80 | 47.01 | 1,371,269 | +2.43(+5.45%) |
Sep 11, 2019 | 44.15 | 45.15 | 43.82 | 44.58 | 2,231,449 | +0.71(+1.62%) |
Sep 10, 2019 | 46.41 | 46.54 | 43.13 | 43.87 | 3,230,373 | -3.17(-6.74%) |
Sep 09, 2019 | 51.77 | 52.00 | 46.33 | 47.04 | 2,534,703 | -4.63(-8.96%) |
Sep 06, 2019 | 52.99 | 53.22 | 51.54 | 51.67 | 928,300 | -1.21(-2.29%) |
Sep 05, 2019 | 52.06 | 53.35 | 51.94 | 52.88 | 1,629,218 | +1.48(+2.88%) |
Sep 04, 2019 | 50.61 | 52.24 | 50.24 | 51.40 | 1,147,060 | +1.29(+2.57%) |