Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.88 | 47.01 | 46.38 | 46.90 | 18,200 | -0.34(-0.72%) |
Nov 27, 2019 | 47.33 | 47.45 | 47.22 | 47.24 | 76,100 | -0.07(-0.15%) |
Nov 26, 2019 | 47.40 | 47.45 | 47.22 | 47.31 | 155,075 | -0.04(-0.08%) |
Nov 25, 2019 | 47.35 | 47.48 | 47.27 | 47.35 | 72,589 | -0.03(-0.06%) |
Nov 22, 2019 | 47.46 | 47.55 | 47.34 | 47.38 | 74,100 | -0.04(-0.08%) |
Nov 21, 2019 | 47.40 | 47.48 | 47.27 | 47.42 | 107,754 | +0.15(+0.32%) |
Nov 20, 2019 | 47.45 | 47.58 | 47.12 | 47.27 | 211,940 | -0.29(-0.61%) |
Nov 19, 2019 | 47.43 | 47.65 | 47.37 | 47.56 | 1,237,396 | +0.46(+0.98%) |
Nov 18, 2019 | 47.04 | 47.51 | 46.80 | 47.10 | 912,268 | -1.03(-2.14%) |
Nov 15, 2019 | 46.75 | 48.30 | 45.85 | 48.13 | 751,000 | -2.50(-4.94%) |
Nov 14, 2019 | 51.24 | 51.97 | 50.21 | 50.63 | 682,948 | -1.00(-1.94%) |
Nov 13, 2019 | 45.94 | 51.67 | 45.94 | 51.63 | 974,462 | +10.85(+26.61%) |
Nov 12, 2019 | 40.70 | 40.93 | 40.62 | 40.78 | 378,557 | +1.05(+2.64%) |
Nov 11, 2019 | 39.86 | 39.87 | 39.58 | 39.73 | 274,694 | -0.10(-0.25%) |
Nov 08, 2019 | 39.96 | 39.96 | 39.50 | 39.83 | 401,000 | -0.94(-2.31%) |
Nov 07, 2019 | 40.03 | 40.98 | 40.03 | 40.77 | 468,795 | +2.64(+6.92%) |
Nov 06, 2019 | 38.07 | 38.19 | 37.99 | 38.13 | 41,712 | -0.16(-0.42%) |
Nov 05, 2019 | 38.30 | 38.38 | 37.87 | 38.29 | 114,321 | -0.11(-0.29%) |
Nov 04, 2019 | 38.62 | 38.62 | 38.30 | 38.40 | 50,789 | +0.08(+0.21%) |
Nov 01, 2019 | 38.00 | 38.65 | 37.85 | 38.32 | 73,700 | +1.59(+4.33%) |
Oct 31, 2019 | 36.82 | 37.05 | 36.30 | 36.73 | 84,833 | -0.52(-1.40%) |
Oct 30, 2019 | 37.25 | 37.69 | 36.92 | 37.25 | 295,134 | +0.06(+0.16%) |
Oct 29, 2019 | 37.21 | 37.39 | 37.15 | 37.19 | 38,636 | +0.26(+0.70%) |
Oct 28, 2019 | 36.79 | 36.96 | 36.21 | 36.93 | 61,105 | +0.49(+1.34%) |
Oct 25, 2019 | 36.20 | 36.52 | 36.14 | 36.44 | 76,200 | +0.55(+1.53%) |
Oct 24, 2019 | 36.02 | 36.04 | 35.75 | 35.89 | 58,946 | -0.48(-1.32%) |
Oct 23, 2019 | 36.34 | 36.44 | 36.20 | 36.37 | 35,665 | -0.15(-0.41%) |
Oct 22, 2019 | 36.54 | 36.65 | 36.46 | 36.52 | 34,360 | +0.05(+0.14%) |
Oct 21, 2019 | 36.23 | 36.70 | 36.10 | 36.47 | 40,517 | +1.24(+3.52%) |
Oct 18, 2019 | 35.33 | 35.46 | 35.14 | 35.23 | 39,600 | -0.36(-1.01%) |
Oct 17, 2019 | 35.84 | 35.84 | 35.53 | 35.59 | 41,160 | -0.74(-2.04%) |
Oct 16, 2019 | 36.35 | 36.47 | 36.19 | 36.33 | 37,467 | -0.22(-0.60%) |
Oct 15, 2019 | 36.34 | 36.78 | 36.16 | 36.55 | 45,401 | -0.09(-0.25%) |
Oct 14, 2019 | 36.62 | 36.84 | 36.47 | 36.64 | 19,801 | -0.06(-0.16%) |
Oct 11, 2019 | 36.52 | 36.86 | 36.52 | 36.70 | 44,000 | -0.15(-0.41%) |
Oct 10, 2019 | 36.75 | 37.00 | 36.68 | 36.85 | 45,929 | -0.76(-2.02%) |
Oct 09, 2019 | 37.59 | 37.70 | 37.31 | 37.61 | 39,599 | +0.17(+0.45%) |
Oct 08, 2019 | 37.62 | 37.71 | 37.42 | 37.44 | 30,885 | -0.30(-0.79%) |
Oct 07, 2019 | 37.62 | 37.86 | 37.32 | 37.74 | 41,551 | -0.31(-0.81%) |
Oct 04, 2019 | 37.63 | 38.06 | 37.63 | 38.05 | 42,700 | +0.58(+1.55%) |
Oct 03, 2019 | 36.55 | 37.53 | 36.55 | 37.47 | 111,381 | +2.70(+7.77%) |
Oct 02, 2019 | 35.15 | 35.15 | 34.73 | 34.77 | 121,138 | -0.93(-2.61%) |
Oct 01, 2019 | 35.83 | 35.93 | 35.55 | 35.70 | 35,350 | -0.24(-0.67%) |
Sep 30, 2019 | 35.86 | 36.26 | 35.85 | 35.94 | 34,148 | -0.80(-2.18%) |
Sep 27, 2019 | 37.09 | 37.09 | 36.57 | 36.74 | 31,500 | -0.66(-1.76%) |
Sep 26, 2019 | 37.28 | 37.44 | 37.25 | 37.40 | 85,622 | +0.53(+1.44%) |
Sep 25, 2019 | 36.79 | 37.16 | 36.59 | 36.87 | 31,803 | -0.12(-0.32%) |
Sep 24, 2019 | 37.43 | 37.44 | 36.95 | 36.99 | 76,442 | -0.75(-1.99%) |
Sep 23, 2019 | 37.40 | 37.78 | 37.20 | 37.74 | 42,387 | +0.23(+0.61%) |
Sep 20, 2019 | 37.66 | 37.82 | 37.48 | 37.51 | 39,200 | +0.12(+0.32%) |
Sep 19, 2019 | 37.41 | 37.74 | 35.00 | 37.39 | 76,666 | -0.74(-1.94%) |
Sep 18, 2019 | 38.06 | 38.24 | 37.83 | 38.13 | 30,744 | +0.21(+0.55%) |
Sep 17, 2019 | 37.93 | 37.97 | 35.39 | 37.92 | 50,848 | -0.69(-1.79%) |
Sep 16, 2019 | 38.65 | 38.90 | 38.56 | 38.61 | 26,844 | -0.20(-0.52%) |
Sep 13, 2019 | 38.89 | 38.98 | 38.62 | 38.81 | 36,100 | +0.25(+0.65%) |
Sep 12, 2019 | 38.80 | 38.80 | 38.52 | 38.56 | 43,399 | -0.27(-0.70%) |
Sep 11, 2019 | 38.88 | 39.08 | 38.51 | 38.83 | 59,329 | +0.62(+1.62%) |
Sep 10, 2019 | 37.75 | 38.30 | 37.70 | 38.21 | 75,870 | +0.96(+2.58%) |
Sep 09, 2019 | 37.00 | 37.25 | 36.93 | 37.25 | 74,660 | +0.55(+1.50%) |
Sep 06, 2019 | 36.72 | 36.81 | 36.49 | 36.70 | 38,300 | +0.13(+0.36%) |
Sep 05, 2019 | 36.78 | 36.96 | 36.53 | 36.57 | 46,092 | -0.40(-1.08%) |
Sep 04, 2019 | 36.81 | 37.00 | 36.70 | 36.97 | 128,498 | +0.52(+1.43%) |