Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.80 | 43.05 | 42.05 | 42.90 | 18,940 | +0.35(+0.82%) |
Nov 27, 2019 | 41.50 | 42.60 | 41.10 | 42.55 | 41,480 | +1.10(+2.65%) |
Nov 26, 2019 | 40.90 | 42.00 | 40.26 | 41.45 | 49,501 | +2.00(+5.07%) |
Nov 25, 2019 | 39.20 | 40.35 | 39.15 | 39.45 | 65,074 | +0.80(+2.07%) |
Nov 22, 2019 | 37.85 | 39.20 | 37.00 | 38.65 | 84,060 | +3.15(+8.87%) |
Nov 21, 2019 | 36.75 | 36.75 | 35.25 | 35.50 | 140,243 | -2.90(-7.55%) |
Nov 20, 2019 | 38.25 | 38.45 | 36.05 | 38.40 | 152,880 | -1.20(-3.03%) |
Nov 19, 2019 | 39.05 | 39.65 | 36.80 | 39.60 | 152,350 | +0.20(+0.51%) |
Nov 18, 2019 | 40.05 | 40.55 | 39.15 | 39.40 | 60,783 | -1.35(-3.31%) |
Nov 15, 2019 | 40.40 | 41.15 | 40.00 | 40.75 | 111,120 | -0.15(-0.37%) |
Nov 14, 2019 | 41.65 | 42.00 | 40.50 | 40.90 | 210,259 | -4.60(-10.11%) |
Nov 13, 2019 | 43.90 | 46.70 | 43.75 | 45.50 | 117,851 | -3.00(-6.19%) |
Nov 08, 2019 | 48.50 | 48.50 | 48.50 | 0 | +0.50(+1.04%) | |
Nov 07, 2019 | 45.80 | 48.10 | 45.75 | 48.00 | 55,709 | +3.10(+6.90%) |
Nov 06, 2019 | 47.10 | 47.10 | 44.60 | 44.90 | 56,553 | -2.20(-4.67%) |
Nov 05, 2019 | 45.90 | 47.20 | 45.80 | 47.10 | 46,992 | +1.80(+3.97%) |
Nov 04, 2019 | 44.75 | 45.95 | 44.75 | 45.30 | 61,810 | +1.70(+3.90%) |
Nov 01, 2019 | 42.50 | 43.80 | 42.50 | 43.60 | 43,780 | +2.25(+5.44%) |
Oct 31, 2019 | 41.25 | 43.00 | 41.25 | 41.35 | 48,240 | +0.80(+1.97%) |
Oct 30, 2019 | 41.70 | 41.71 | 40.50 | 40.55 | 44,732 | -1.60(-3.80%) |
Oct 29, 2019 | 43.50 | 43.75 | 41.81 | 42.15 | 41,748 | -1.30(-2.99%) |
Oct 28, 2019 | 43.90 | 44.00 | 43.10 | 43.45 | 60,237 | -0.45(-1.03%) |
Oct 25, 2019 | 46.10 | 46.25 | 42.50 | 43.90 | 102,820 | -2.90(-6.20%) |
Oct 24, 2019 | 48.40 | 48.65 | 46.25 | 46.80 | 60,392 | -1.05(-2.19%) |
Oct 23, 2019 | 48.20 | 49.00 | 46.95 | 47.85 | 67,717 | +0.60(+1.27%) |
Oct 22, 2019 | 48.30 | 48.75 | 46.50 | 47.25 | 112,232 | +1.30(+2.83%) |
Oct 21, 2019 | 44.30 | 46.45 | 44.30 | 45.95 | 68,787 | +3.00(+6.98%) |
Oct 18, 2019 | 43.40 | 43.40 | 41.55 | 42.95 | 65,480 | -0.55(-1.26%) |
Oct 17, 2019 | 42.75 | 44.50 | 42.05 | 43.50 | 92,323 | +4.15(+10.55%) |
Oct 16, 2019 | 38.60 | 39.75 | 38.60 | 39.35 | 22,034 | +1.55(+4.10%) |
Oct 15, 2019 | 38.02 | 38.17 | 37.60 | 37.80 | 5,952 | +0.20(+0.53%) |
Oct 14, 2019 | 37.55 | 38.61 | 37.55 | 37.60 | 13,891 | -1.15(-2.97%) |
Oct 11, 2019 | 38.40 | 39.40 | 37.80 | 38.75 | 34,040 | +0.90(+2.38%) |
Oct 10, 2019 | 37.45 | 38.50 | 37.25 | 37.85 | 23,735 | +1.40(+3.84%) |
Oct 09, 2019 | 37.20 | 37.25 | 36.25 | 36.45 | 15,969 | +0.00(+0.00%) |
Oct 08, 2019 | 37.95 | 37.95 | 35.80 | 36.45 | 20,004 | -0.80(-2.15%) |
Oct 07, 2019 | 38.40 | 38.55 | 36.38 | 37.25 | 44,650 | +0.55(+1.50%) |
Oct 04, 2019 | 35.50 | 37.00 | 35.50 | 36.70 | 22,120 | +0.35(+0.96%) |
Oct 03, 2019 | 34.90 | 36.85 | 34.50 | 36.35 | 38,007 | +0.75(+2.11%) |
Oct 02, 2019 | 39.90 | 39.90 | 31.15 | 35.60 | 77,409 | -1.75(-4.69%) |