Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.20 | 43.00 | 40.62 | 42.29 | 2,240 | +1.29(+3.15%) |
Nov 27, 2019 | 39.80 | 41.80 | 39.60 | 41.00 | 4,740 | +1.40(+3.54%) |
Nov 26, 2019 | 40.60 | 41.60 | 39.20 | 39.60 | 5,931 | -1.60(-3.88%) |
Nov 25, 2019 | 41.20 | 42.40 | 40.20 | 41.20 | 5,315 | -0.20(-0.48%) |
Nov 22, 2019 | 43.00 | 43.00 | 41.00 | 41.40 | 6,810 | +1.00(+2.48%) |
Nov 21, 2019 | 40.40 | 42.00 | 39.80 | 40.40 | 5,487 | +0.40(+1.00%) |
Nov 20, 2019 | 40.40 | 40.80 | 39.40 | 40.00 | 7,549 | -1.00(-2.44%) |
Nov 19, 2019 | 42.00 | 42.00 | 40.40 | 41.00 | 8,288 | -1.80(-4.21%) |
Nov 18, 2019 | 42.40 | 43.60 | 40.00 | 42.80 | 8,449 | -0.80(-1.83%) |
Nov 15, 2019 | 42.40 | 44.80 | 41.40 | 43.60 | 15,360 | -1.00(-2.24%) |
Nov 14, 2019 | 43.80 | 53.00 | 41.60 | 44.60 | 75,207 | -2.00(-4.29%) |
Nov 13, 2019 | 47.00 | 47.40 | 45.80 | 46.60 | 8,124 | -0.40(-0.85%) |
Nov 12, 2019 | 46.60 | 47.40 | 45.40 | 47.00 | 8,771 | +0.40(+0.86%) |
Nov 11, 2019 | 48.80 | 48.80 | 46.00 | 46.60 | 6,356 | -1.80(-3.72%) |
Nov 08, 2019 | 48.00 | 48.80 | 47.40 | 48.40 | 3,655 | +0.40(+0.83%) |
Nov 07, 2019 | 47.40 | 48.60 | 45.80 | 48.00 | 6,205 | +0.60(+1.27%) |
Nov 06, 2019 | 48.00 | 48.00 | 46.60 | 47.40 | 5,196 | -0.60(-1.25%) |
Nov 05, 2019 | 48.40 | 49.00 | 46.80 | 48.00 | 3,128 | -0.40(-0.83%) |
Nov 04, 2019 | 48.80 | 49.20 | 47.80 | 48.40 | 2,635 | -0.40(-0.82%) |
Nov 01, 2019 | 47.20 | 48.80 | 46.80 | 48.80 | 3,575 | +1.40(+2.95%) |
Oct 31, 2019 | 48.80 | 49.60 | 46.60 | 47.40 | 10,391 | -2.00(-4.05%) |
Oct 30, 2019 | 50.00 | 51.00 | 49.00 | 49.40 | 5,109 | -0.80(-1.59%) |
Oct 29, 2019 | 51.20 | 52.20 | 49.40 | 50.20 | 11,644 | -0.60(-1.18%) |
Oct 28, 2019 | 48.40 | 51.60 | 47.80 | 50.80 | 11,444 | +2.40(+4.96%) |
Oct 25, 2019 | 47.20 | 48.60 | 47.20 | 48.40 | 9,000 | +1.20(+2.54%) |
Oct 24, 2019 | 47.60 | 48.00 | 47.00 | 47.20 | 4,756 | -0.60(-1.26%) |
Oct 23, 2019 | 47.60 | 48.20 | 47.00 | 47.80 | 4,509 | -0.20(-0.42%) |
Oct 22, 2019 | 46.80 | 48.40 | 46.80 | 48.00 | 2,243 | +0.40(+0.84%) |
Oct 21, 2019 | 46.60 | 49.00 | 45.00 | 47.60 | 9,084 | +1.00(+2.15%) |
Oct 18, 2019 | 47.80 | 48.36 | 46.00 | 46.60 | 5,950 | -1.60(-3.32%) |
Oct 17, 2019 | 49.60 | 49.60 | 47.20 | 48.20 | 5,802 | -0.80(-1.63%) |
Oct 16, 2019 | 47.40 | 51.00 | 47.00 | 49.00 | 16,711 | +1.20(+2.51%) |
Oct 15, 2019 | 46.80 | 49.20 | 45.40 | 47.80 | 8,289 | +0.80(+1.70%) |
Oct 14, 2019 | 48.80 | 49.60 | 47.00 | 47.00 | 13,748 | -1.80(-3.69%) |
Oct 11, 2019 | 49.00 | 51.00 | 47.00 | 48.80 | 13,775 | -3.20(-6.15%) |
Oct 10, 2019 | 51.40 | 53.00 | 48.20 | 52.00 | 21,434 | +0.20(+0.39%) |
Oct 09, 2019 | 47.60 | 56.00 | 46.40 | 51.80 | 93,059 | +4.60(+9.75%) |
Oct 08, 2019 | 49.00 | 49.60 | 46.40 | 47.20 | 11,124 | -2.60(-5.22%) |
Oct 07, 2019 | 46.60 | 51.40 | 46.20 | 49.80 | 11,684 | +2.80(+5.96%) |
Oct 04, 2019 | 46.80 | 47.40 | 45.80 | 47.00 | 6,450 | -0.20(-0.42%) |
Oct 03, 2019 | 46.40 | 49.80 | 46.00 | 47.20 | 13,085 | +2.00(+4.42%) |
Oct 02, 2019 | 48.40 | 48.40 | 45.20 | 45.20 | 20,967 | -3.80(-7.76%) |
Oct 01, 2019 | 51.80 | 52.00 | 48.40 | 49.00 | 21,613 | -3.20(-6.13%) |
Sep 30, 2019 | 55.60 | 59.00 | 48.40 | 52.20 | 103,317 | -4.00(-7.12%) |
Sep 27, 2019 | 71.20 | 73.80 | 53.00 | 56.20 | 389,915 | -9.20(-14.07%) |
Sep 26, 2019 | 43.00 | 78.60 | 40.60 | 65.40 | 609,106 | +21.80(+50.00%) |
Sep 25, 2019 | 46.00 | 46.20 | 42.60 | 43.60 | 6,265 | -2.40(-5.22%) |
Sep 24, 2019 | 48.40 | 49.00 | 44.80 | 46.00 | 6,063 | -2.80(-5.74%) |
Sep 23, 2019 | 48.80 | 49.80 | 48.40 | 48.80 | 2,572 | -0.60(-1.21%) |
Sep 20, 2019 | 49.20 | 49.40 | 48.22 | 49.40 | 3,520 | +1.40(+2.92%) |
Sep 19, 2019 | 49.60 | 49.80 | 48.00 | 48.00 | 5,544 | -1.60(-3.23%) |
Sep 18, 2019 | 50.40 | 51.00 | 48.60 | 49.60 | 7,315 | -0.90(-1.78%) |
Sep 17, 2019 | 51.00 | 53.00 | 50.40 | 50.50 | 5,829 | +0.10(+0.20%) |
Sep 16, 2019 | 50.60 | 52.00 | 49.40 | 50.40 | 4,315 | +0.00(+0.00%) |
Sep 13, 2019 | 50.20 | 50.40 | 49.00 | 50.40 | 5,085 | +1.00(+2.02%) |
Sep 12, 2019 | 49.20 | 50.40 | 48.40 | 49.40 | 6,271 | -0.20(-0.40%) |
Sep 11, 2019 | 49.40 | 50.60 | 48.00 | 49.60 | 6,399 | +0.60(+1.22%) |
Sep 10, 2019 | 49.60 | 50.40 | 48.00 | 49.00 | 3,023 | -0.20(-0.41%) |
Sep 09, 2019 | 51.20 | 51.20 | 48.40 | 49.20 | 4,622 | -0.80(-1.60%) |
Sep 06, 2019 | 50.60 | 51.40 | 49.40 | 50.00 | 4,560 | +0.00(+0.00%) |
Sep 05, 2019 | 53.20 | 53.20 | 49.00 | 50.00 | 6,104 | +0.40(+0.81%) |
Sep 04, 2019 | 49.20 | 49.60 | 48.00 | 49.60 | 4,614 | +0.60(+1.22%) |