Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.66 | 57.38 | 55.66 | 56.33 | 78,600 | +0.57(+1.02%) |
Nov 27, 2019 | 54.67 | 56.41 | 53.54 | 55.76 | 127,300 | +1.15(+2.11%) |
Nov 26, 2019 | 56.02 | 57.14 | 53.66 | 54.61 | 187,148 | -2.58(-4.51%) |
Nov 25, 2019 | 55.61 | 58.56 | 55.34 | 57.19 | 192,191 | +2.06(+3.74%) |
Nov 22, 2019 | 55.38 | 55.61 | 53.49 | 55.13 | 140,300 | +0.00(+0.00%) |
Nov 21, 2019 | 55.74 | 56.98 | 53.83 | 55.13 | 189,663 | -0.51(-0.92%) |
Nov 20, 2019 | 54.15 | 57.95 | 53.46 | 55.64 | 590,665 | -1.95(-3.39%) |
Nov 19, 2019 | 55.97 | 58.84 | 53.84 | 57.59 | 341,340 | +2.57(+4.67%) |
Nov 18, 2019 | 50.25 | 55.25 | 49.50 | 55.02 | 941,634 | +8.47(+18.20%) |
Nov 15, 2019 | 45.56 | 46.65 | 44.48 | 46.55 | 93,500 | +1.35(+2.99%) |
Nov 14, 2019 | 42.38 | 45.46 | 41.62 | 45.20 | 178,223 | +3.00(+7.11%) |
Nov 13, 2019 | 43.14 | 43.40 | 41.53 | 42.20 | 109,211 | -1.09(-2.52%) |
Nov 12, 2019 | 44.86 | 45.55 | 43.06 | 43.29 | 88,765 | -1.63(-3.63%) |
Nov 11, 2019 | 44.99 | 45.34 | 43.31 | 44.92 | 99,929 | -0.18(-0.40%) |
Nov 08, 2019 | 43.15 | 46.68 | 43.01 | 45.10 | 141,200 | +1.99(+4.62%) |
Nov 07, 2019 | 42.50 | 44.25 | 41.82 | 43.11 | 177,603 | +0.96(+2.28%) |
Nov 06, 2019 | 43.31 | 43.51 | 41.53 | 42.15 | 177,589 | -0.96(-2.23%) |
Nov 05, 2019 | 44.54 | 44.87 | 42.80 | 43.11 | 181,014 | -1.59(-3.56%) |
Nov 04, 2019 | 46.99 | 48.21 | 44.00 | 44.70 | 204,517 | -2.10(-4.49%) |
Nov 01, 2019 | 48.79 | 49.70 | 45.87 | 46.80 | 200,500 | -1.70(-3.51%) |
Oct 31, 2019 | 47.32 | 48.64 | 46.42 | 48.50 | 179,427 | +1.10(+2.32%) |
Oct 30, 2019 | 47.47 | 47.76 | 46.00 | 47.40 | 142,807 | +0.40(+0.85%) |
Oct 29, 2019 | 42.20 | 47.50 | 42.17 | 47.00 | 415,748 | +5.14(+12.28%) |
Oct 28, 2019 | 41.29 | 42.21 | 40.49 | 41.86 | 115,144 | +0.87(+2.12%) |
Oct 25, 2019 | 39.37 | 41.56 | 38.04 | 40.99 | 107,100 | +1.56(+3.96%) |
Oct 24, 2019 | 39.83 | 40.27 | 38.75 | 39.43 | 90,911 | -0.11(-0.28%) |
Oct 23, 2019 | 39.40 | 40.48 | 37.90 | 39.54 | 73,167 | +0.22(+0.56%) |
Oct 22, 2019 | 39.66 | 40.57 | 38.07 | 39.32 | 87,848 | -0.07(-0.18%) |
Oct 21, 2019 | 36.40 | 41.19 | 35.85 | 39.39 | 209,437 | +3.10(+8.54%) |
Oct 18, 2019 | 35.29 | 36.59 | 34.62 | 36.29 | 133,100 | +0.81(+2.28%) |
Oct 17, 2019 | 35.65 | 36.30 | 34.95 | 35.48 | 242,333 | +0.06(+0.17%) |
Oct 16, 2019 | 36.19 | 36.26 | 35.30 | 35.42 | 107,921 | -0.81(-2.24%) |
Oct 15, 2019 | 36.83 | 36.84 | 35.60 | 36.23 | 117,210 | -0.52(-1.41%) |
Oct 14, 2019 | 38.08 | 38.29 | 35.26 | 36.75 | 236,808 | -1.83(-4.74%) |
Oct 11, 2019 | 37.74 | 39.70 | 37.74 | 38.58 | 149,200 | +1.16(+3.10%) |
Oct 10, 2019 | 36.40 | 37.96 | 35.99 | 37.42 | 98,200 | +0.99(+2.72%) |
Oct 09, 2019 | 36.92 | 37.59 | 36.24 | 36.43 | 92,212 | -0.27(-0.74%) |
Oct 08, 2019 | 38.43 | 38.43 | 36.12 | 36.70 | 95,681 | -2.23(-5.73%) |
Oct 07, 2019 | 40.81 | 40.86 | 38.37 | 38.93 | 154,164 | -1.94(-4.75%) |
Oct 04, 2019 | 39.18 | 42.74 | 39.05 | 40.87 | 248,600 | +2.15(+5.55%) |
Oct 03, 2019 | 36.01 | 38.98 | 35.40 | 38.72 | 272,372 | +2.62(+7.26%) |
Oct 02, 2019 | 34.67 | 37.08 | 34.29 | 36.10 | 215,981 | +1.44(+4.15%) |
Oct 01, 2019 | 36.34 | 36.85 | 33.34 | 34.66 | 291,564 | -1.31(-3.64%) |
Sep 30, 2019 | 36.79 | 37.48 | 35.27 | 35.97 | 323,204 | -0.67(-1.83%) |
Sep 27, 2019 | 37.91 | 38.59 | 36.50 | 36.64 | 117,000 | -1.06(-2.81%) |
Sep 26, 2019 | 38.39 | 38.96 | 36.70 | 37.70 | 123,085 | -0.69(-1.80%) |
Sep 25, 2019 | 38.77 | 39.19 | 37.76 | 38.39 | 161,135 | -0.38(-0.98%) |
Sep 24, 2019 | 39.92 | 39.92 | 37.15 | 38.77 | 178,941 | -0.81(-2.05%) |
Sep 23, 2019 | 40.86 | 42.03 | 38.75 | 39.58 | 133,411 | -1.71(-4.14%) |
Sep 20, 2019 | 43.45 | 44.18 | 41.01 | 41.29 | 251,200 | -2.29(-5.25%) |
Sep 19, 2019 | 49.34 | 49.72 | 43.29 | 43.58 | 218,840 | -5.20(-10.66%) |
Sep 18, 2019 | 47.57 | 49.29 | 46.69 | 48.78 | 174,465 | +1.32(+2.78%) |
Sep 17, 2019 | 46.15 | 48.92 | 45.33 | 47.46 | 184,055 | +1.49(+3.24%) |
Sep 16, 2019 | 45.29 | 46.43 | 45.23 | 45.97 | 183,969 | +0.97(+2.16%) |
Sep 13, 2019 | 46.21 | 47.58 | 43.52 | 45.00 | 223,700 | -0.53(-1.16%) |
Sep 12, 2019 | 44.57 | 46.99 | 44.40 | 45.53 | 364,359 | +1.23(+2.78%) |
Sep 11, 2019 | 43.77 | 45.00 | 42.50 | 44.30 | 181,876 | +0.82(+1.89%) |
Sep 10, 2019 | 42.24 | 44.04 | 41.75 | 43.48 | 195,828 | +1.24(+2.94%) |
Sep 09, 2019 | 42.06 | 43.25 | 41.26 | 42.24 | 116,744 | +0.33(+0.79%) |
Sep 06, 2019 | 42.00 | 43.04 | 41.22 | 41.91 | 121,100 | -0.05(-0.12%) |
Sep 05, 2019 | 41.91 | 42.27 | 41.54 | 41.96 | 103,841 | +0.26(+0.62%) |
Sep 04, 2019 | 42.27 | 42.72 | 40.99 | 41.70 | 119,816 | -0.23(-0.55%) |