Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.80 | 65.20 | 58.60 | 63.50 | 224,800 | +2.80(+4.61%) |
Nov 27, 2019 | 57.90 | 62.40 | 57.30 | 60.70 | 385,040 | +3.40(+5.93%) |
Nov 26, 2019 | 57.00 | 58.50 | 54.50 | 57.30 | 239,184 | +1.90(+3.43%) |
Nov 25, 2019 | 51.60 | 55.70 | 51.00 | 55.40 | 161,940 | +4.90(+9.70%) |
Nov 22, 2019 | 50.00 | 51.20 | 48.40 | 50.50 | 79,760 | +0.80(+1.61%) |
Nov 21, 2019 | 51.60 | 51.80 | 48.30 | 49.70 | 125,918 | -0.90(-1.78%) |
Nov 20, 2019 | 50.90 | 52.90 | 50.10 | 50.60 | 166,366 | +0.30(+0.60%) |
Nov 19, 2019 | 49.10 | 51.30 | 48.50 | 50.30 | 113,952 | +1.20(+2.44%) |
Nov 18, 2019 | 47.50 | 49.40 | 47.20 | 49.10 | 78,426 | +1.80(+3.81%) |
Nov 15, 2019 | 46.00 | 48.20 | 45.50 | 47.30 | 132,430 | +1.60(+3.50%) |
Nov 14, 2019 | 45.10 | 46.50 | 45.10 | 45.70 | 66,875 | -0.10(-0.22%) |
Nov 13, 2019 | 45.70 | 46.50 | 45.40 | 45.80 | 78,037 | -0.70(-1.51%) |
Nov 12, 2019 | 46.90 | 47.00 | 45.00 | 46.50 | 115,318 | +0.10(+0.22%) |
Nov 11, 2019 | 47.70 | 47.70 | 45.00 | 46.40 | 107,188 | -0.90(-1.90%) |
Nov 08, 2019 | 46.90 | 48.00 | 45.10 | 47.30 | 156,190 | -0.30(-0.63%) |
Nov 07, 2019 | 50.30 | 50.40 | 45.00 | 47.60 | 354,776 | -5.50(-10.36%) |
Nov 06, 2019 | 54.00 | 54.40 | 52.40 | 53.10 | 136,964 | -0.80(-1.48%) |
Nov 05, 2019 | 56.20 | 56.80 | 53.40 | 53.90 | 127,148 | -1.80(-3.23%) |
Nov 04, 2019 | 56.50 | 58.20 | 55.30 | 55.70 | 156,538 | +0.10(+0.18%) |
Nov 01, 2019 | 57.50 | 58.45 | 55.30 | 55.60 | 110,720 | -1.70(-2.97%) |
Oct 31, 2019 | 58.50 | 59.80 | 57.00 | 57.30 | 123,402 | -0.70(-1.21%) |
Oct 30, 2019 | 55.70 | 58.10 | 55.40 | 58.00 | 117,863 | +2.40(+4.32%) |
Oct 29, 2019 | 57.50 | 57.80 | 55.40 | 55.60 | 86,294 | -1.50(-2.63%) |
Oct 28, 2019 | 56.40 | 58.90 | 54.80 | 57.10 | 177,212 | +2.80(+5.16%) |
Oct 25, 2019 | 52.40 | 54.81 | 51.61 | 54.30 | 89,080 | +1.60(+3.04%) |
Oct 24, 2019 | 52.60 | 54.00 | 51.90 | 52.70 | 118,862 | +0.80(+1.54%) |
Oct 23, 2019 | 56.80 | 57.30 | 51.80 | 51.90 | 199,926 | -5.20(-9.11%) |
Oct 22, 2019 | 54.50 | 57.30 | 53.60 | 57.10 | 200,716 | +3.10(+5.74%) |
Oct 21, 2019 | 52.50 | 55.20 | 52.10 | 54.00 | 220,306 | +2.00(+3.85%) |
Oct 18, 2019 | 49.70 | 52.10 | 49.60 | 52.00 | 92,840 | +2.10(+4.21%) |
Oct 17, 2019 | 49.60 | 50.50 | 48.80 | 49.90 | 70,714 | +0.50(+1.01%) |
Oct 16, 2019 | 50.10 | 50.40 | 49.00 | 49.40 | 59,588 | -0.60(-1.20%) |
Oct 15, 2019 | 50.20 | 51.40 | 49.60 | 50.00 | 67,839 | +0.20(+0.40%) |
Oct 14, 2019 | 50.10 | 52.90 | 49.60 | 49.80 | 115,170 | +0.00(+0.00%) |
Oct 11, 2019 | 50.10 | 51.00 | 49.15 | 49.80 | 70,090 | +0.00(+0.00%) |
Oct 10, 2019 | 49.30 | 50.50 | 48.70 | 49.80 | 68,017 | +0.80(+1.63%) |
Oct 09, 2019 | 48.40 | 50.33 | 48.10 | 49.00 | 75,591 | +0.80(+1.66%) |
Oct 08, 2019 | 48.20 | 48.90 | 47.40 | 48.20 | 37,653 | -0.30(-0.62%) |
Oct 07, 2019 | 47.80 | 49.20 | 47.24 | 48.50 | 53,914 | +0.70(+1.46%) |
Oct 04, 2019 | 47.30 | 48.13 | 46.60 | 47.80 | 29,550 | +0.50(+1.06%) |
Oct 03, 2019 | 46.50 | 48.10 | 45.30 | 47.30 | 75,964 | +0.80(+1.72%) |
Oct 02, 2019 | 46.10 | 46.70 | 44.20 | 46.50 | 87,351 | +0.10(+0.22%) |
Oct 01, 2019 | 48.30 | 48.90 | 45.80 | 46.40 | 85,452 | -1.60(-3.33%) |
Sep 30, 2019 | 48.30 | 48.80 | 46.60 | 48.00 | 67,031 | -0.60(-1.23%) |
Sep 27, 2019 | 50.30 | 51.20 | 48.40 | 48.60 | 83,920 | -1.70(-3.38%) |
Sep 26, 2019 | 50.30 | 51.20 | 50.00 | 50.30 | 60,426 | +0.00(+0.00%) |
Sep 25, 2019 | 50.50 | 51.50 | 50.00 | 50.30 | 105,783 | -0.20(-0.40%) |
Sep 24, 2019 | 50.00 | 51.20 | 49.80 | 50.50 | 77,825 | +0.80(+1.61%) |
Sep 23, 2019 | 49.80 | 49.95 | 48.78 | 49.70 | 74,456 | -0.20(-0.40%) |
Sep 20, 2019 | 49.50 | 51.10 | 49.00 | 49.90 | 133,440 | +0.80(+1.63%) |
Sep 19, 2019 | 50.30 | 52.00 | 48.80 | 49.10 | 102,778 | -0.80(-1.60%) |
Sep 18, 2019 | 50.10 | 51.00 | 49.00 | 49.90 | 58,859 | +0.50(+1.01%) |
Sep 17, 2019 | 49.60 | 50.10 | 47.20 | 49.40 | 62,396 | -0.20(-0.40%) |
Sep 16, 2019 | 49.40 | 51.40 | 49.10 | 49.60 | 98,081 | +0.60(+1.22%) |
Sep 13, 2019 | 49.40 | 51.50 | 48.40 | 49.00 | 118,340 | +0.00(+0.00%) |
Sep 12, 2019 | 46.50 | 49.60 | 45.70 | 49.00 | 64,251 | +1.30(+2.73%) |
Sep 11, 2019 | 47.80 | 50.20 | 47.50 | 47.70 | 121,451 | +0.00(+0.00%) |
Sep 10, 2019 | 44.90 | 48.00 | 43.60 | 47.70 | 128,871 | +2.80(+6.24%) |
Sep 09, 2019 | 44.00 | 45.10 | 43.60 | 44.90 | 76,302 | +1.10(+2.51%) |
Sep 06, 2019 | 42.90 | 44.40 | 42.20 | 43.80 | 60,220 | +1.10(+2.58%) |
Sep 05, 2019 | 42.50 | 42.80 | 41.10 | 42.70 | 56,619 | +0.60(+1.43%) |
Sep 04, 2019 | 44.20 | 44.50 | 41.60 | 42.10 | 68,180 | -1.30(-3.00%) |