Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.95 | 43.58 | 42.72 | 43.12 | 2,393,700 | -0.12(-0.28%) |
Nov 27, 2019 | 42.67 | 43.81 | 42.53 | 43.24 | 3,598,800 | +0.90(+2.13%) |
Nov 26, 2019 | 42.53 | 42.99 | 41.72 | 42.34 | 3,300,763 | -0.33(-0.77%) |
Nov 25, 2019 | 43.00 | 43.38 | 42.12 | 42.67 | 2,288,860 | -0.05(-0.12%) |
Nov 22, 2019 | 41.77 | 42.81 | 41.60 | 42.72 | 2,423,800 | +0.98(+2.35%) |
Nov 21, 2019 | 40.49 | 42.24 | 40.41 | 41.74 | 4,425,714 | +1.17(+2.88%) |
Nov 20, 2019 | 39.76 | 40.98 | 39.64 | 40.57 | 3,258,860 | +0.51(+1.27%) |
Nov 19, 2019 | 41.15 | 41.60 | 39.85 | 40.06 | 3,181,693 | -0.93(-2.27%) |
Nov 18, 2019 | 39.45 | 41.32 | 39.07 | 40.99 | 3,446,119 | +1.20(+3.02%) |
Nov 15, 2019 | 40.49 | 40.69 | 38.58 | 39.79 | 7,671,000 | +1.29(+3.35%) |
Nov 14, 2019 | 36.76 | 38.60 | 36.32 | 38.50 | 5,982,824 | +1.87(+5.11%) |
Nov 13, 2019 | 36.95 | 37.19 | 36.30 | 36.63 | 2,091,842 | -0.68(-1.82%) |
Nov 12, 2019 | 37.42 | 37.49 | 36.29 | 37.31 | 3,167,255 | +0.15(+0.40%) |
Nov 11, 2019 | 36.15 | 37.79 | 36.05 | 37.16 | 4,053,582 | +0.97(+2.68%) |
Nov 08, 2019 | 34.87 | 36.43 | 34.83 | 36.19 | 5,044,300 | +1.58(+4.57%) |
Nov 07, 2019 | 36.20 | 36.40 | 34.57 | 34.61 | 4,541,757 | -1.53(-4.23%) |
Nov 06, 2019 | 36.26 | 36.71 | 35.44 | 36.14 | 3,422,904 | +0.50(+1.40%) |
Nov 05, 2019 | 34.84 | 36.89 | 34.55 | 35.64 | 6,043,166 | +0.63(+1.80%) |
Nov 04, 2019 | 33.73 | 35.29 | 33.56 | 35.01 | 6,070,577 | +1.29(+3.83%) |
Nov 01, 2019 | 34.43 | 34.49 | 33.19 | 33.72 | 6,185,100 | -0.34(-1.00%) |
Oct 31, 2019 | 33.89 | 34.78 | 32.72 | 34.06 | 9,457,220 | +0.06(+0.18%) |
Oct 30, 2019 | 32.17 | 36.75 | 32.11 | 34.00 | 28,143,456 | +0.89(+2.69%) |
Oct 29, 2019 | 38.79 | 39.40 | 32.55 | 33.11 | 46,791,928 | -25.28(-43.30%) |
Oct 28, 2019 | 58.50 | 60.20 | 56.51 | 58.39 | 5,333,024 | -0.63(-1.07%) |
Oct 25, 2019 | 56.30 | 60.27 | 56.18 | 59.02 | 2,761,600 | +2.68(+4.76%) |
Oct 24, 2019 | 56.39 | 57.19 | 55.71 | 56.34 | 801,530 | +0.11(+0.20%) |
Oct 23, 2019 | 56.14 | 56.74 | 55.25 | 56.23 | 857,086 | +0.09(+0.16%) |
Oct 22, 2019 | 56.50 | 58.97 | 55.70 | 56.14 | 1,867,592 | +0.38(+0.68%) |
Oct 21, 2019 | 56.14 | 57.82 | 55.73 | 55.76 | 1,525,191 | +0.07(+0.13%) |
Oct 18, 2019 | 57.17 | 57.25 | 54.84 | 55.69 | 1,388,200 | -1.63(-2.84%) |
Oct 17, 2019 | 56.38 | 57.54 | 56.16 | 57.32 | 1,467,902 | +1.68(+3.02%) |
Oct 16, 2019 | 55.91 | 56.36 | 54.97 | 55.64 | 1,572,626 | -0.43(-0.77%) |
Oct 15, 2019 | 54.00 | 58.29 | 52.79 | 56.07 | 2,711,139 | +1.66(+3.05%) |
Oct 14, 2019 | 55.30 | 55.41 | 54.21 | 54.41 | 1,279,142 | -0.71(-1.29%) |
Oct 11, 2019 | 54.37 | 55.94 | 54.32 | 55.12 | 1,863,700 | +1.52(+2.84%) |
Oct 10, 2019 | 53.10 | 53.86 | 52.76 | 53.60 | 1,059,235 | +0.77(+1.46%) |
Oct 09, 2019 | 53.03 | 53.48 | 52.25 | 52.83 | 1,164,994 | +0.53(+1.01%) |
Oct 08, 2019 | 54.41 | 54.50 | 51.57 | 52.30 | 3,130,998 | -2.63(-4.79%) |
Oct 07, 2019 | 55.78 | 55.86 | 54.31 | 54.93 | 1,693,891 | -1.47(-2.61%) |
Oct 04, 2019 | 54.38 | 57.18 | 53.22 | 56.40 | 4,758,200 | +2.32(+4.29%) |
Oct 03, 2019 | 53.10 | 54.10 | 51.76 | 54.08 | 1,667,522 | +0.92(+1.73%) |
Oct 02, 2019 | 55.48 | 55.57 | 52.45 | 53.16 | 2,375,684 | -3.29(-5.83%) |
Oct 01, 2019 | 56.73 | 57.98 | 55.76 | 56.45 | 1,372,771 | +0.24(+0.43%) |
Sep 30, 2019 | 55.84 | 56.37 | 54.86 | 56.21 | 1,230,886 | +0.35(+0.63%) |
Sep 27, 2019 | 56.39 | 58.10 | 55.43 | 55.86 | 1,484,900 | -0.07(-0.13%) |
Sep 26, 2019 | 55.13 | 56.40 | 53.24 | 55.93 | 2,311,874 | -0.44(-0.78%) |
Sep 25, 2019 | 56.16 | 56.92 | 55.23 | 56.37 | 1,907,937 | -0.11(-0.19%) |
Sep 24, 2019 | 57.85 | 57.85 | 55.22 | 56.48 | 1,963,928 | -0.53(-0.93%) |
Sep 23, 2019 | 59.00 | 59.41 | 56.84 | 57.01 | 2,183,581 | -2.76(-4.62%) |
Sep 20, 2019 | 60.76 | 61.24 | 59.38 | 59.77 | 2,351,300 | -0.74(-1.22%) |
Sep 19, 2019 | 63.77 | 64.99 | 59.32 | 60.51 | 3,757,630 | -3.29(-5.16%) |
Sep 18, 2019 | 64.29 | 64.49 | 62.86 | 63.80 | 896,142 | -0.67(-1.04%) |
Sep 17, 2019 | 65.50 | 65.58 | 63.84 | 64.47 | 1,332,929 | -1.44(-2.18%) |
Sep 16, 2019 | 65.43 | 67.13 | 65.12 | 65.91 | 986,685 | -0.49(-0.74%) |
Sep 13, 2019 | 67.06 | 67.46 | 65.21 | 66.40 | 1,055,200 | -0.70(-1.04%) |
Sep 12, 2019 | 67.00 | 67.68 | 65.73 | 67.10 | 1,557,351 | +0.49(+0.74%) |
Sep 11, 2019 | 64.43 | 66.95 | 63.16 | 66.61 | 2,353,512 | +2.30(+3.58%) |
Sep 10, 2019 | 61.92 | 64.37 | 61.01 | 64.31 | 1,543,743 | +1.56(+2.49%) |
Sep 09, 2019 | 60.10 | 62.88 | 59.99 | 62.75 | 2,232,615 | +2.35(+3.89%) |
Sep 06, 2019 | 63.01 | 66.40 | 60.36 | 60.40 | 2,904,200 | +0.00(+0.00%) |
Sep 05, 2019 | 59.47 | 60.62 | 58.96 | 60.40 | 1,200,844 | +1.70(+2.90%) |
Sep 04, 2019 | 57.58 | 59.59 | 57.47 | 58.70 | 2,011,246 | +1.96(+3.45%) |