Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.25 | 73.72 | 67.81 | 73.01 | 2,054,400 | +3.99(+5.78%) |
Nov 27, 2019 | 67.00 | 70.28 | 64.50 | 69.02 | 3,543,700 | +1.32(+1.95%) |
Nov 26, 2019 | 58.94 | 67.77 | 58.50 | 67.70 | 6,185,282 | +10.71(+18.79%) |
Nov 25, 2019 | 53.19 | 59.72 | 52.58 | 56.99 | 5,387,539 | +7.79(+15.83%) |
Nov 22, 2019 | 49.39 | 49.77 | 47.90 | 49.20 | 964,200 | +0.14(+0.29%) |
Nov 21, 2019 | 48.90 | 49.75 | 48.40 | 49.06 | 1,404,883 | +0.71(+1.47%) |
Nov 20, 2019 | 50.00 | 50.37 | 46.93 | 48.35 | 3,451,115 | -2.15(-4.26%) |
Nov 19, 2019 | 49.29 | 51.84 | 48.89 | 50.50 | 2,148,785 | +2.33(+4.84%) |
Nov 18, 2019 | 48.29 | 48.99 | 46.67 | 48.17 | 1,632,956 | +0.73(+1.54%) |
Nov 15, 2019 | 47.00 | 47.84 | 45.22 | 47.44 | 2,376,100 | -1.06(-2.19%) |
Nov 14, 2019 | 48.48 | 49.78 | 46.43 | 48.50 | 2,073,702 | -0.01(-0.02%) |
Nov 13, 2019 | 45.41 | 48.87 | 44.44 | 48.51 | 2,659,674 | +3.23(+7.13%) |
Nov 12, 2019 | 43.23 | 45.85 | 42.90 | 45.28 | 1,896,679 | +2.34(+5.45%) |
Nov 11, 2019 | 41.72 | 43.41 | 41.12 | 42.94 | 1,043,969 | +0.84(+2.00%) |
Nov 08, 2019 | 40.00 | 42.12 | 39.32 | 42.10 | 1,166,300 | +2.50(+6.31%) |
Nov 07, 2019 | 39.63 | 40.16 | 38.88 | 39.60 | 877,472 | +0.38(+0.97%) |
Nov 06, 2019 | 39.87 | 40.28 | 39.06 | 39.22 | 893,807 | -0.51(-1.28%) |
Nov 05, 2019 | 39.44 | 39.82 | 38.84 | 39.73 | 961,303 | +0.27(+0.68%) |
Nov 04, 2019 | 41.75 | 42.29 | 38.65 | 39.46 | 1,843,813 | -2.02(-4.87%) |
Nov 01, 2019 | 40.29 | 41.64 | 39.94 | 41.48 | 1,511,800 | +1.43(+3.57%) |
Oct 31, 2019 | 40.04 | 40.65 | 39.60 | 40.05 | 1,161,062 | +0.02(+0.05%) |
Oct 30, 2019 | 39.85 | 40.35 | 38.85 | 40.03 | 857,363 | +0.13(+0.33%) |
Oct 29, 2019 | 39.35 | 40.30 | 39.00 | 39.90 | 1,089,353 | +0.64(+1.63%) |
Oct 28, 2019 | 38.81 | 39.49 | 38.28 | 39.26 | 958,079 | +0.71(+1.84%) |
Oct 25, 2019 | 36.90 | 39.41 | 36.90 | 38.55 | 1,427,900 | +1.68(+4.56%) |
Oct 24, 2019 | 38.81 | 38.87 | 36.38 | 36.87 | 2,195,360 | -2.78(-7.01%) |
Oct 23, 2019 | 38.89 | 40.09 | 38.00 | 39.65 | 1,688,015 | +0.68(+1.74%) |
Oct 22, 2019 | 37.12 | 39.25 | 36.88 | 38.97 | 2,072,022 | +2.47(+6.77%) |
Oct 21, 2019 | 36.37 | 36.89 | 35.03 | 36.50 | 1,443,018 | +0.55(+1.53%) |
Oct 18, 2019 | 36.89 | 38.75 | 35.60 | 35.95 | 3,644,700 | -0.65(-1.78%) |
Oct 17, 2019 | 34.97 | 37.33 | 34.51 | 36.60 | 2,467,111 | +2.09(+6.06%) |
Oct 16, 2019 | 34.25 | 34.74 | 34.04 | 34.51 | 969,386 | +0.16(+0.47%) |
Oct 15, 2019 | 33.25 | 34.39 | 33.21 | 34.35 | 872,352 | +1.37(+4.15%) |
Oct 14, 2019 | 32.51 | 33.50 | 32.06 | 32.98 | 853,631 | +0.43(+1.32%) |
Oct 11, 2019 | 32.29 | 32.86 | 31.83 | 32.55 | 1,094,700 | +0.55(+1.72%) |
Oct 10, 2019 | 31.28 | 32.12 | 31.15 | 32.00 | 938,932 | +0.77(+2.47%) |
Oct 09, 2019 | 32.13 | 32.44 | 31.09 | 31.23 | 807,046 | -0.25(-0.79%) |
Oct 08, 2019 | 31.51 | 32.22 | 31.15 | 31.48 | 1,252,367 | -0.35(-1.10%) |
Oct 07, 2019 | 30.63 | 32.03 | 30.43 | 31.83 | 1,258,243 | +1.23(+4.02%) |
Oct 04, 2019 | 29.61 | 30.68 | 29.55 | 30.60 | 899,600 | +0.68(+2.27%) |
Oct 03, 2019 | 29.30 | 29.94 | 28.26 | 29.92 | 939,385 | +1.00(+3.46%) |
Oct 02, 2019 | 27.85 | 29.45 | 27.11 | 28.92 | 1,405,576 | +0.78(+2.77%) |
Oct 01, 2019 | 28.10 | 28.87 | 27.50 | 28.14 | 1,406,322 | -0.04(-0.14%) |
Sep 30, 2019 | 26.01 | 28.53 | 25.97 | 28.18 | 1,378,782 | +1.22(+4.53%) |
Sep 27, 2019 | 27.19 | 27.71 | 26.34 | 26.96 | 1,207,100 | -0.31(-1.14%) |
Sep 26, 2019 | 28.24 | 28.63 | 27.10 | 27.27 | 977,129 | -0.99(-3.50%) |
Sep 25, 2019 | 28.00 | 28.66 | 27.58 | 28.26 | 1,224,333 | +0.18(+0.64%) |
Sep 24, 2019 | 29.00 | 29.10 | 27.45 | 28.08 | 1,832,735 | -0.80(-2.77%) |
Sep 23, 2019 | 29.10 | 29.10 | 28.63 | 28.88 | 1,304,357 | +0.02(+0.07%) |
Sep 20, 2019 | 29.09 | 29.53 | 28.32 | 28.86 | 2,600,400 | -0.23(-0.79%) |
Sep 19, 2019 | 29.31 | 29.69 | 28.95 | 29.09 | 1,538,232 | -0.19(-0.65%) |
Sep 18, 2019 | 29.67 | 29.67 | 28.45 | 29.28 | 1,687,715 | -0.26(-0.88%) |
Sep 17, 2019 | 29.66 | 30.43 | 29.14 | 29.54 | 1,011,674 | +0.59(+2.04%) |
Sep 16, 2019 | 31.00 | 31.46 | 28.75 | 28.95 | 1,631,570 | -1.00(-3.34%) |
Sep 13, 2019 | 30.01 | 30.46 | 29.61 | 29.95 | 846,900 | -0.19(-0.63%) |
Sep 12, 2019 | 30.78 | 31.20 | 29.44 | 30.14 | 1,351,822 | -0.75(-2.43%) |
Sep 11, 2019 | 28.78 | 30.92 | 28.78 | 30.89 | 1,814,086 | +2.17(+7.56%) |
Sep 10, 2019 | 28.42 | 28.95 | 27.81 | 28.72 | 1,428,673 | +0.02(+0.07%) |
Sep 09, 2019 | 31.45 | 31.59 | 27.63 | 28.70 | 2,698,905 | -2.81(-8.92%) |
Sep 06, 2019 | 31.84 | 32.27 | 31.32 | 31.51 | 851,000 | -0.33(-1.04%) |
Sep 05, 2019 | 34.58 | 34.70 | 30.80 | 31.84 | 2,393,595 | -2.40(-7.01%) |
Sep 04, 2019 | 33.55 | 34.26 | 33.09 | 34.24 | 1,550,285 | +1.01(+3.04%) |