Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.22 | 58.41 | 56.75 | 57.32 | 219,500 | -0.33(-0.57%) |
Nov 27, 2019 | 57.27 | 58.00 | 56.20 | 57.65 | 529,400 | +0.65(+1.14%) |
Nov 26, 2019 | 57.72 | 57.72 | 56.30 | 57.00 | 683,845 | -0.40(-0.70%) |
Nov 25, 2019 | 56.65 | 57.93 | 54.83 | 57.40 | 1,430,256 | +0.90(+1.59%) |
Nov 22, 2019 | 55.24 | 56.61 | 54.01 | 56.50 | 1,293,400 | +2.62(+4.86%) |
Nov 21, 2019 | 52.90 | 53.91 | 52.50 | 53.88 | 754,191 | +1.18(+2.24%) |
Nov 20, 2019 | 51.49 | 53.13 | 51.23 | 52.70 | 688,495 | +1.14(+2.21%) |
Nov 19, 2019 | 52.00 | 52.84 | 51.09 | 51.56 | 601,852 | -0.03(-0.06%) |
Nov 18, 2019 | 50.91 | 51.82 | 50.17 | 51.59 | 864,022 | +0.51(+1.00%) |
Nov 15, 2019 | 49.52 | 51.50 | 48.96 | 51.08 | 890,800 | +2.06(+4.20%) |
Nov 14, 2019 | 48.62 | 49.78 | 48.17 | 49.02 | 642,965 | +0.50(+1.03%) |
Nov 13, 2019 | 48.43 | 49.01 | 47.05 | 48.52 | 507,276 | -0.50(-1.02%) |
Nov 12, 2019 | 47.85 | 49.52 | 47.50 | 49.02 | 458,824 | +1.11(+2.32%) |
Nov 11, 2019 | 47.86 | 48.25 | 46.88 | 47.91 | 435,928 | -0.42(-0.87%) |
Nov 08, 2019 | 46.00 | 48.37 | 45.85 | 48.33 | 567,400 | +2.32(+5.04%) |
Nov 07, 2019 | 45.99 | 47.15 | 45.59 | 46.01 | 481,594 | +0.67(+1.48%) |
Nov 06, 2019 | 46.88 | 47.04 | 45.16 | 45.34 | 351,250 | -1.62(-3.45%) |
Nov 05, 2019 | 47.22 | 48.44 | 46.41 | 46.96 | 396,649 | +0.06(+0.13%) |
Nov 04, 2019 | 47.61 | 47.83 | 45.29 | 46.90 | 745,972 | -0.38(-0.80%) |
Nov 01, 2019 | 46.11 | 47.79 | 46.04 | 47.28 | 387,700 | +1.36(+2.96%) |
Oct 31, 2019 | 45.00 | 46.20 | 44.05 | 45.92 | 437,669 | +0.69(+1.53%) |
Oct 30, 2019 | 46.76 | 46.76 | 45.10 | 45.23 | 323,454 | -1.72(-3.66%) |
Oct 29, 2019 | 47.76 | 47.85 | 46.82 | 46.95 | 299,640 | -0.86(-1.80%) |
Oct 28, 2019 | 47.22 | 48.36 | 46.31 | 47.81 | 764,248 | +1.04(+2.22%) |
Oct 25, 2019 | 45.29 | 47.70 | 45.29 | 46.77 | 426,300 | +1.24(+2.72%) |
Oct 24, 2019 | 47.12 | 47.71 | 45.18 | 45.53 | 405,231 | -1.48(-3.15%) |
Oct 23, 2019 | 45.64 | 47.87 | 45.25 | 47.01 | 432,132 | +0.92(+2.00%) |
Oct 22, 2019 | 45.55 | 46.64 | 45.23 | 46.09 | 419,072 | +1.02(+2.26%) |
Oct 21, 2019 | 45.08 | 45.45 | 44.05 | 45.07 | 556,472 | +0.10(+0.22%) |
Oct 18, 2019 | 44.35 | 46.16 | 44.03 | 44.97 | 699,200 | +0.25(+0.56%) |
Oct 17, 2019 | 44.37 | 44.98 | 43.73 | 44.72 | 389,126 | +0.46(+1.04%) |
Oct 16, 2019 | 44.19 | 44.82 | 43.66 | 44.26 | 319,140 | -0.37(-0.83%) |
Oct 15, 2019 | 43.39 | 45.06 | 43.31 | 44.63 | 388,002 | +1.51(+3.50%) |
Oct 14, 2019 | 43.01 | 44.00 | 42.22 | 43.12 | 482,004 | +0.11(+0.26%) |
Oct 11, 2019 | 42.23 | 43.23 | 41.02 | 43.01 | 623,400 | +1.30(+3.12%) |
Oct 10, 2019 | 41.61 | 42.35 | 41.32 | 41.71 | 515,927 | +0.15(+0.36%) |
Oct 09, 2019 | 41.00 | 41.92 | 41.00 | 41.56 | 463,236 | +0.70(+1.71%) |
Oct 08, 2019 | 41.48 | 42.17 | 39.78 | 40.86 | 484,890 | -1.04(-2.48%) |
Oct 07, 2019 | 43.04 | 43.51 | 41.77 | 41.90 | 562,349 | -1.34(-3.10%) |
Oct 04, 2019 | 44.00 | 44.19 | 42.54 | 43.24 | 590,400 | -0.47(-1.08%) |
Oct 03, 2019 | 41.91 | 43.73 | 41.45 | 43.71 | 843,152 | +1.54(+3.65%) |
Oct 02, 2019 | 41.04 | 42.38 | 40.25 | 42.17 | 533,553 | +0.76(+1.84%) |
Oct 01, 2019 | 41.82 | 43.36 | 40.50 | 41.41 | 661,123 | -0.31(-0.74%) |
Sep 30, 2019 | 41.57 | 42.62 | 41.05 | 41.72 | 856,259 | +0.20(+0.48%) |
Sep 27, 2019 | 42.95 | 43.40 | 40.70 | 41.52 | 901,500 | -1.49(-3.46%) |
Sep 26, 2019 | 43.72 | 43.88 | 41.82 | 43.01 | 564,993 | -0.80(-1.83%) |
Sep 25, 2019 | 44.79 | 44.91 | 43.05 | 43.81 | 608,818 | -1.08(-2.41%) |
Sep 24, 2019 | 46.54 | 46.94 | 44.55 | 44.89 | 692,839 | -1.41(-3.05%) |
Sep 23, 2019 | 46.72 | 47.55 | 45.87 | 46.30 | 486,299 | -0.59(-1.26%) |
Sep 20, 2019 | 47.52 | 47.60 | 46.07 | 46.89 | 2,119,400 | -0.81(-1.70%) |
Sep 19, 2019 | 49.16 | 49.41 | 47.47 | 47.70 | 523,515 | -1.77(-3.58%) |
Sep 18, 2019 | 47.55 | 49.98 | 47.00 | 49.47 | 974,563 | +2.15(+4.54%) |
Sep 17, 2019 | 48.00 | 48.44 | 46.29 | 47.32 | 764,512 | -0.70(-1.46%) |
Sep 16, 2019 | 47.50 | 49.96 | 47.50 | 48.02 | 1,207,118 | +0.99(+2.11%) |
Sep 13, 2019 | 45.15 | 47.12 | 44.87 | 47.03 | 752,300 | +2.05(+4.56%) |
Sep 12, 2019 | 45.44 | 45.63 | 43.96 | 44.98 | 471,778 | -0.38(-0.84%) |
Sep 11, 2019 | 41.85 | 45.93 | 41.72 | 45.36 | 1,212,399 | +3.56(+8.52%) |
Sep 10, 2019 | 41.23 | 41.89 | 39.95 | 41.80 | 749,418 | +0.56(+1.36%) |
Sep 09, 2019 | 41.68 | 41.76 | 40.51 | 41.24 | 633,377 | -0.25(-0.60%) |
Sep 06, 2019 | 40.92 | 42.68 | 40.88 | 41.49 | 563,500 | +0.59(+1.44%) |
Sep 05, 2019 | 41.80 | 42.20 | 39.59 | 40.90 | 595,452 | -0.75(-1.80%) |
Sep 04, 2019 | 39.10 | 42.49 | 39.10 | 41.65 | 1,583,106 | +3.55(+9.32%) |