Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.84 | 43.94 | 42.90 | 43.08 | 125,800 | -0.90(-2.05%) |
Nov 27, 2019 | 43.74 | 44.41 | 43.63 | 43.98 | 202,000 | +0.36(+0.83%) |
Nov 26, 2019 | 44.07 | 45.47 | 43.40 | 43.62 | 373,526 | -0.18(-0.41%) |
Nov 25, 2019 | 40.81 | 44.30 | 40.81 | 43.80 | 600,282 | +3.20(+7.88%) |
Nov 22, 2019 | 42.05 | 42.41 | 39.85 | 40.60 | 570,600 | -1.47(-3.49%) |
Nov 21, 2019 | 44.22 | 44.61 | 42.06 | 42.07 | 333,369 | -1.99(-4.52%) |
Nov 20, 2019 | 43.42 | 44.94 | 43.29 | 44.06 | 512,294 | +0.50(+1.15%) |
Nov 19, 2019 | 43.51 | 43.83 | 43.09 | 43.56 | 425,156 | +0.11(+0.25%) |
Nov 18, 2019 | 43.98 | 44.25 | 43.24 | 43.45 | 464,480 | -0.40(-0.91%) |
Nov 15, 2019 | 43.27 | 43.99 | 42.87 | 43.85 | 274,100 | +1.01(+2.36%) |
Nov 14, 2019 | 41.35 | 42.98 | 41.25 | 42.84 | 339,012 | +1.50(+3.63%) |
Nov 13, 2019 | 41.82 | 41.98 | 41.12 | 41.34 | 455,371 | -0.51(-1.22%) |
Nov 12, 2019 | 42.53 | 42.75 | 41.63 | 41.85 | 561,132 | -0.84(-1.97%) |
Nov 11, 2019 | 41.48 | 42.71 | 41.03 | 42.69 | 295,142 | +0.74(+1.76%) |
Nov 08, 2019 | 40.91 | 42.34 | 40.35 | 41.95 | 452,800 | +0.88(+2.14%) |
Nov 07, 2019 | 41.66 | 42.35 | 40.50 | 41.07 | 589,157 | -1.20(-2.84%) |
Nov 06, 2019 | 42.31 | 42.60 | 40.81 | 42.27 | 570,958 | -0.28(-0.66%) |
Nov 05, 2019 | 43.50 | 44.10 | 41.30 | 42.55 | 723,008 | -1.05(-2.41%) |
Nov 04, 2019 | 44.81 | 46.26 | 43.29 | 43.60 | 690,368 | -0.80(-1.80%) |
Nov 01, 2019 | 42.44 | 45.32 | 40.75 | 44.40 | 1,477,300 | -0.24(-0.54%) |
Oct 31, 2019 | 45.09 | 45.31 | 42.18 | 44.64 | 843,906 | -0.60(-1.33%) |
Oct 30, 2019 | 44.68 | 45.58 | 44.17 | 45.24 | 500,249 | +0.90(+2.03%) |
Oct 29, 2019 | 44.73 | 45.09 | 44.12 | 44.34 | 307,178 | +0.11(+0.25%) |
Oct 28, 2019 | 45.34 | 45.34 | 43.28 | 44.23 | 397,669 | -0.42(-0.94%) |
Oct 25, 2019 | 43.54 | 44.90 | 42.83 | 44.65 | 459,800 | +0.97(+2.22%) |
Oct 24, 2019 | 42.69 | 44.20 | 41.85 | 43.68 | 592,168 | +2.00(+4.80%) |
Oct 23, 2019 | 41.12 | 43.16 | 40.84 | 41.68 | 372,870 | +0.33(+0.80%) |
Oct 22, 2019 | 42.44 | 43.70 | 41.04 | 41.35 | 560,502 | -0.59(-1.41%) |
Oct 21, 2019 | 41.61 | 42.51 | 40.98 | 41.94 | 695,916 | +0.46(+1.11%) |
Oct 18, 2019 | 43.21 | 43.56 | 40.70 | 41.48 | 1,213,800 | -1.83(-4.23%) |
Oct 17, 2019 | 45.68 | 46.50 | 43.05 | 43.31 | 1,084,904 | -1.88(-4.16%) |
Oct 16, 2019 | 50.00 | 50.00 | 44.91 | 45.19 | 1,033,306 | -5.14(-10.21%) |
Oct 15, 2019 | 50.84 | 51.49 | 49.00 | 50.33 | 557,637 | -0.49(-0.96%) |
Oct 14, 2019 | 50.88 | 52.45 | 50.65 | 50.82 | 636,591 | +0.33(+0.65%) |
Oct 11, 2019 | 50.01 | 51.28 | 49.81 | 50.49 | 678,200 | +1.81(+3.72%) |
Oct 10, 2019 | 47.88 | 48.90 | 47.14 | 48.68 | 469,356 | +0.74(+1.54%) |
Oct 09, 2019 | 47.85 | 48.79 | 47.60 | 47.94 | 234,852 | +0.46(+0.97%) |
Oct 08, 2019 | 48.08 | 48.32 | 46.33 | 47.48 | 349,862 | -0.79(-1.64%) |
Oct 07, 2019 | 48.46 | 49.11 | 47.94 | 48.27 | 414,706 | -0.67(-1.37%) |
Oct 04, 2019 | 49.07 | 49.71 | 48.25 | 48.94 | 378,600 | +0.61(+1.26%) |
Oct 03, 2019 | 46.34 | 48.97 | 46.01 | 48.33 | 576,797 | +1.23(+2.61%) |
Oct 02, 2019 | 47.54 | 47.79 | 46.26 | 47.10 | 497,011 | -0.19(-0.40%) |
Oct 01, 2019 | 47.81 | 48.28 | 46.91 | 47.29 | 358,962 | -0.21(-0.44%) |
Sep 30, 2019 | 46.29 | 48.05 | 45.99 | 47.50 | 433,379 | +1.27(+2.75%) |
Sep 27, 2019 | 48.55 | 48.55 | 45.08 | 46.23 | 733,500 | -2.15(-4.44%) |
Sep 26, 2019 | 50.71 | 50.90 | 47.29 | 48.38 | 561,913 | -2.08(-4.12%) |
Sep 25, 2019 | 48.55 | 51.14 | 47.82 | 50.46 | 792,596 | +1.71(+3.51%) |
Sep 24, 2019 | 48.89 | 49.61 | 47.60 | 48.75 | 652,353 | +0.40(+0.83%) |
Sep 23, 2019 | 48.68 | 49.23 | 47.49 | 48.35 | 420,404 | -0.30(-0.62%) |
Sep 20, 2019 | 47.45 | 49.07 | 47.06 | 48.65 | 1,291,400 | +1.08(+2.27%) |
Sep 19, 2019 | 48.30 | 49.08 | 47.30 | 47.57 | 473,540 | -0.63(-1.31%) |
Sep 18, 2019 | 48.54 | 48.85 | 46.45 | 48.20 | 608,366 | -0.78(-1.59%) |
Sep 17, 2019 | 48.40 | 49.24 | 48.29 | 48.98 | 535,295 | +0.93(+1.94%) |
Sep 16, 2019 | 46.62 | 48.63 | 46.05 | 48.05 | 652,975 | +0.55(+1.16%) |
Sep 13, 2019 | 48.51 | 48.85 | 46.59 | 47.50 | 900,900 | -1.16(-2.38%) |
Sep 12, 2019 | 49.47 | 50.41 | 48.57 | 48.66 | 585,876 | -0.42(-0.86%) |
Sep 11, 2019 | 48.60 | 49.79 | 47.35 | 49.08 | 668,330 | +0.96(+2.00%) |
Sep 10, 2019 | 48.64 | 49.24 | 47.58 | 48.12 | 988,073 | -0.88(-1.80%) |
Sep 09, 2019 | 52.59 | 52.59 | 48.20 | 49.00 | 1,969,031 | -3.60(-6.84%) |
Sep 06, 2019 | 55.39 | 55.90 | 52.09 | 52.60 | 1,089,800 | -2.70(-4.88%) |
Sep 05, 2019 | 55.85 | 56.55 | 52.61 | 55.30 | 2,730,142 | -2.70(-4.66%) |
Sep 04, 2019 | 57.65 | 58.91 | 57.08 | 58.00 | 541,102 | +0.71(+1.24%) |