Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.58 | 61.24 | 60.23 | 60.84 | 79,382 | +0.25(+0.41%) |
Nov 27, 2019 | 59.94 | 60.71 | 59.62 | 60.59 | 119,724 | +0.98(+1.64%) |
Nov 26, 2019 | 59.89 | 60.00 | 59.18 | 59.61 | 197,793 | +0.17(+0.29%) |
Nov 25, 2019 | 57.70 | 59.52 | 57.70 | 59.44 | 686,388 | +2.80(+4.94%) |
Nov 22, 2019 | 55.94 | 56.74 | 55.61 | 56.64 | 117,321 | +0.99(+1.78%) |
Nov 21, 2019 | 55.68 | 55.69 | 54.49 | 55.65 | 213,537 | +0.25(+0.45%) |
Nov 20, 2019 | 54.35 | 55.91 | 54.14 | 55.40 | 236,165 | +0.74(+1.35%) |
Nov 19, 2019 | 53.34 | 55.10 | 53.21 | 54.66 | 173,236 | +1.83(+3.46%) |
Nov 18, 2019 | 53.06 | 53.30 | 52.09 | 52.84 | 91,696 | -0.18(-0.34%) |
Nov 15, 2019 | 51.87 | 53.01 | 51.74 | 53.01 | 103,607 | +1.66(+3.23%) |
Nov 14, 2019 | 52.10 | 52.12 | 50.42 | 51.36 | 106,984 | -0.75(-1.44%) |
Nov 13, 2019 | 51.64 | 52.55 | 51.16 | 52.11 | 124,494 | +0.07(+0.13%) |
Nov 12, 2019 | 51.73 | 52.80 | 51.39 | 52.04 | 122,117 | +0.45(+0.87%) |
Nov 11, 2019 | 51.66 | 51.75 | 51.03 | 51.59 | 98,780 | -0.43(-0.83%) |
Nov 08, 2019 | 49.79 | 52.02 | 49.33 | 52.02 | 154,260 | +1.98(+3.95%) |
Nov 07, 2019 | 50.35 | 50.70 | 49.79 | 50.04 | 103,162 | +0.13(+0.26%) |
Nov 06, 2019 | 51.17 | 51.17 | 49.88 | 49.91 | 123,824 | -1.12(-2.19%) |
Nov 05, 2019 | 51.20 | 51.65 | 50.85 | 51.03 | 115,625 | -0.09(-0.18%) |
Nov 04, 2019 | 51.95 | 52.17 | 51.01 | 51.12 | 120,191 | -0.22(-0.43%) |
Nov 01, 2019 | 49.70 | 51.43 | 49.38 | 51.34 | 237,046 | +2.28(+4.64%) |
Oct 31, 2019 | 49.42 | 49.42 | 48.40 | 49.06 | 61,598 | -0.39(-0.79%) |
Oct 30, 2019 | 49.49 | 49.49 | 48.67 | 49.45 | 81,213 | +0.03(+0.06%) |
Oct 29, 2019 | 48.96 | 49.85 | 48.78 | 49.42 | 103,016 | +0.51(+1.04%) |
Oct 28, 2019 | 47.99 | 49.05 | 47.74 | 48.91 | 92,507 | +1.30(+2.73%) |
Oct 25, 2019 | 46.97 | 47.87 | 46.55 | 47.61 | 85,088 | -0.07(-0.15%) |
Oct 24, 2019 | 47.77 | 47.79 | 47.16 | 47.68 | 87,304 | +0.02(+0.04%) |
Oct 23, 2019 | 47.20 | 48.34 | 47.13 | 47.66 | 96,545 | +0.24(+0.51%) |
Oct 22, 2019 | 48.38 | 49.15 | 47.42 | 47.42 | 305,037 | +1.46(+3.17%) |
Oct 21, 2019 | 45.05 | 46.29 | 44.87 | 45.96 | 119,076 | +1.21(+2.70%) |
Oct 18, 2019 | 45.42 | 45.68 | 44.06 | 44.75 | 119,924 | -0.67(-1.47%) |
Oct 17, 2019 | 45.27 | 45.71 | 45.20 | 45.42 | 79,837 | +0.61(+1.36%) |
Oct 16, 2019 | 44.85 | 45.26 | 44.50 | 44.81 | 87,753 | -0.06(-0.13%) |
Oct 15, 2019 | 43.77 | 45.14 | 43.71 | 44.87 | 125,886 | +1.58(+3.65%) |
Oct 14, 2019 | 42.93 | 44.09 | 42.77 | 43.30 | 76,232 | +0.32(+0.74%) |
Oct 11, 2019 | 42.97 | 43.70 | 42.71 | 42.98 | 185,292 | +1.03(+2.45%) |
Oct 10, 2019 | 40.95 | 42.02 | 40.95 | 41.95 | 65,609 | +1.10(+2.69%) |
Oct 09, 2019 | 41.37 | 41.58 | 40.85 | 40.85 | 69,763 | +0.08(+0.20%) |
Oct 08, 2019 | 41.68 | 41.90 | 40.55 | 40.77 | 147,982 | -1.64(-3.86%) |
Oct 07, 2019 | 42.08 | 43.13 | 42.08 | 42.41 | 92,746 | -0.08(-0.20%) |
Oct 04, 2019 | 42.08 | 42.76 | 41.26 | 42.49 | 140,846 | +0.64(+1.54%) |
Oct 03, 2019 | 40.67 | 41.88 | 39.94 | 41.85 | 165,252 | +1.31(+3.23%) |
Oct 02, 2019 | 40.86 | 41.01 | 39.56 | 40.54 | 195,154 | -0.57(-1.39%) |
Oct 01, 2019 | 42.65 | 43.45 | 40.97 | 41.11 | 242,204 | -1.38(-3.24%) |
Sep 30, 2019 | 42.53 | 43.17 | 42.06 | 42.49 | 86,075 | +0.15(+0.35%) |
Sep 27, 2019 | 43.38 | 44.01 | 41.85 | 42.34 | 152,658 | -0.62(-1.44%) |
Sep 26, 2019 | 44.64 | 44.74 | 42.62 | 42.96 | 159,318 | -1.79(-4.00%) |
Sep 25, 2019 | 45.11 | 45.45 | 44.31 | 44.75 | 76,984 | -0.31(-0.68%) |
Sep 24, 2019 | 47.16 | 47.30 | 44.50 | 45.05 | 186,442 | -2.60(-5.45%) |
Sep 23, 2019 | 47.79 | 48.07 | 46.96 | 47.65 | 29,383 | -0.13(-0.27%) |
Sep 20, 2019 | 46.93 | 48.13 | 46.93 | 47.78 | 81,384 | +0.70(+1.49%) |
Sep 19, 2019 | 46.92 | 47.74 | 46.90 | 47.08 | 96,277 | +0.29(+0.62%) |
Sep 18, 2019 | 47.22 | 47.57 | 45.87 | 46.79 | 76,494 | -0.79(-1.66%) |
Sep 17, 2019 | 47.18 | 47.76 | 46.83 | 47.58 | 58,366 | +0.07(+0.15%) |
Sep 16, 2019 | 46.13 | 47.73 | 46.13 | 47.51 | 84,349 | +0.70(+1.49%) |
Sep 13, 2019 | 46.68 | 47.61 | 46.68 | 46.81 | 60,562 | +0.24(+0.51%) |
Sep 12, 2019 | 47.35 | 47.53 | 46.19 | 46.57 | 104,292 | -0.61(-1.29%) |
Sep 11, 2019 | 45.95 | 47.18 | 45.64 | 47.18 | 153,856 | +1.53(+3.35%) |
Sep 10, 2019 | 44.18 | 45.65 | 43.49 | 45.65 | 102,995 | +1.11(+2.49%) |
Sep 09, 2019 | 45.04 | 45.04 | 43.84 | 44.54 | 61,954 | -0.40(-0.89%) |
Sep 06, 2019 | 45.09 | 45.73 | 44.89 | 44.94 | 72,775 | -0.17(-0.38%) |
Sep 05, 2019 | 44.91 | 45.47 | 44.15 | 45.11 | 107,297 | +0.98(+2.22%) |
Sep 04, 2019 | 44.62 | 44.65 | 43.33 | 44.13 | 83,217 | +0.13(+0.30%) |