Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.40 | 37.20 | 35.00 | 37.20 | 20,060 | +2.00(+5.68%) |
Nov 27, 2019 | 34.40 | 36.40 | 34.40 | 35.20 | 81,420 | +0.60(+1.73%) |
Nov 26, 2019 | 37.00 | 37.00 | 34.40 | 34.60 | 31,733 | -1.80(-4.95%) |
Nov 25, 2019 | 33.20 | 37.60 | 33.20 | 36.40 | 66,761 | +3.20(+9.64%) |
Nov 22, 2019 | 33.40 | 33.60 | 32.80 | 33.20 | 70,800 | +0.00(+0.00%) |
Nov 21, 2019 | 34.00 | 34.00 | 33.00 | 33.20 | 48,673 | -0.60(-1.78%) |
Nov 20, 2019 | 34.60 | 35.20 | 33.80 | 33.80 | 65,962 | -1.20(-3.43%) |
Nov 19, 2019 | 35.20 | 36.00 | 34.80 | 35.00 | 63,517 | -0.20(-0.57%) |
Nov 18, 2019 | 34.00 | 35.40 | 33.80 | 35.20 | 41,195 | +1.60(+4.76%) |
Nov 15, 2019 | 35.00 | 35.00 | 33.40 | 33.60 | 59,125 | -1.20(-3.45%) |
Nov 14, 2019 | 36.00 | 36.00 | 34.40 | 34.80 | 38,308 | -0.80(-2.25%) |
Nov 13, 2019 | 35.20 | 36.40 | 34.00 | 35.60 | 89,823 | +0.00(+0.00%) |
Nov 12, 2019 | 36.20 | 36.20 | 34.80 | 35.60 | 35,633 | +0.00(+0.00%) |
Nov 11, 2019 | 37.60 | 38.00 | 34.80 | 35.60 | 119,589 | -3.20(-8.25%) |
Nov 08, 2019 | 40.00 | 40.20 | 38.20 | 38.80 | 57,310 | -1.20(-3.00%) |
Nov 07, 2019 | 40.80 | 41.20 | 37.00 | 40.00 | 93,339 | +1.80(+4.71%) |
Nov 06, 2019 | 40.80 | 41.20 | 37.80 | 38.20 | 92,931 | -2.40(-5.91%) |
Nov 05, 2019 | 41.00 | 41.20 | 40.20 | 40.60 | 48,242 | -0.40(-0.98%) |
Nov 04, 2019 | 40.80 | 41.60 | 40.60 | 41.00 | 38,588 | +0.20(+0.49%) |
Nov 01, 2019 | 40.40 | 41.30 | 40.40 | 40.80 | 42,450 | +0.80(+2.00%) |
Oct 31, 2019 | 41.00 | 41.00 | 39.00 | 40.00 | 52,051 | -0.40(-0.99%) |
Oct 30, 2019 | 43.00 | 43.60 | 39.80 | 40.40 | 207,696 | -2.80(-6.48%) |
Oct 29, 2019 | 44.00 | 44.00 | 42.60 | 43.20 | 28,907 | -0.60(-1.37%) |
Oct 28, 2019 | 44.20 | 44.20 | 43.60 | 43.80 | 16,361 | -0.40(-0.90%) |
Oct 25, 2019 | 43.60 | 44.40 | 43.20 | 44.20 | 21,590 | +0.60(+1.38%) |
Oct 24, 2019 | 44.40 | 44.40 | 43.40 | 43.60 | 12,698 | -0.60(-1.36%) |
Oct 23, 2019 | 44.00 | 44.60 | 43.40 | 44.20 | 14,487 | +0.40(+0.91%) |
Oct 22, 2019 | 43.20 | 44.20 | 43.10 | 43.80 | 17,593 | +0.00(+0.00%) |
Oct 21, 2019 | 44.40 | 44.60 | 43.60 | 43.80 | 17,864 | -0.40(-0.90%) |
Oct 18, 2019 | 44.00 | 44.40 | 43.60 | 44.20 | 15,675 | +0.00(+0.00%) |
Oct 17, 2019 | 44.00 | 44.40 | 43.80 | 44.20 | 15,285 | +0.20(+0.45%) |
Oct 16, 2019 | 44.00 | 44.20 | 43.60 | 44.00 | 19,102 | +0.00(+0.00%) |
Oct 15, 2019 | 43.60 | 44.38 | 43.20 | 44.00 | 19,168 | +0.40(+0.92%) |
Oct 14, 2019 | 43.20 | 44.10 | 42.40 | 43.60 | 12,436 | -0.20(-0.46%) |
Oct 11, 2019 | 42.60 | 44.10 | 42.40 | 43.80 | 25,995 | +1.60(+3.79%) |
Oct 10, 2019 | 41.40 | 42.60 | 41.00 | 42.20 | 15,204 | +0.60(+1.44%) |
Oct 09, 2019 | 42.20 | 42.80 | 40.20 | 41.60 | 62,643 | -0.60(-1.42%) |
Oct 08, 2019 | 42.60 | 42.80 | 41.80 | 42.20 | 18,812 | -0.80(-1.86%) |
Oct 07, 2019 | 43.60 | 44.00 | 43.00 | 43.00 | 21,609 | -0.40(-0.92%) |
Oct 04, 2019 | 43.00 | 44.00 | 42.20 | 43.40 | 19,530 | +0.00(+0.00%) |
Oct 03, 2019 | 43.20 | 44.60 | 43.00 | 43.40 | 18,671 | -0.40(-0.91%) |
Oct 02, 2019 | 43.60 | 44.10 | 42.60 | 43.80 | 34,604 | -0.40(-0.90%) |
Oct 01, 2019 | 44.40 | 44.80 | 42.00 | 44.20 | 45,028 | +0.20(+0.45%) |
Sep 30, 2019 | 44.20 | 44.70 | 42.80 | 44.00 | 28,988 | -0.20(-0.45%) |
Sep 27, 2019 | 45.20 | 46.00 | 43.60 | 44.20 | 36,425 | -1.40(-3.07%) |
Sep 26, 2019 | 45.80 | 46.00 | 44.20 | 45.60 | 33,559 | -0.20(-0.44%) |
Sep 25, 2019 | 45.60 | 46.00 | 44.65 | 45.80 | 54,317 | -0.20(-0.43%) |
Sep 24, 2019 | 50.00 | 50.00 | 43.40 | 46.00 | 89,469 | -4.20(-8.37%) |
Sep 23, 2019 | 50.00 | 50.60 | 48.40 | 50.20 | 28,072 | +0.20(+0.40%) |
Sep 20, 2019 | 50.20 | 52.20 | 50.00 | 50.00 | 48,350 | -0.40(-0.79%) |
Sep 19, 2019 | 53.20 | 53.60 | 50.40 | 50.40 | 26,163 | -2.60(-4.91%) |
Sep 18, 2019 | 52.00 | 54.40 | 51.00 | 53.00 | 37,348 | +0.80(+1.53%) |
Sep 17, 2019 | 54.60 | 56.00 | 52.20 | 52.20 | 31,942 | -2.20(-4.04%) |
Sep 16, 2019 | 49.80 | 55.20 | 49.20 | 54.40 | 93,439 | +3.40(+6.67%) |
Sep 13, 2019 | 48.60 | 51.40 | 47.20 | 51.00 | 47,050 | +2.20(+4.51%) |
Sep 12, 2019 | 50.00 | 50.20 | 48.00 | 48.80 | 24,568 | -0.80(-1.61%) |
Sep 11, 2019 | 48.40 | 50.00 | 48.20 | 49.60 | 36,537 | +1.60(+3.33%) |
Sep 10, 2019 | 47.00 | 49.00 | 46.80 | 48.00 | 45,418 | +0.80(+1.69%) |
Sep 09, 2019 | 47.00 | 48.80 | 46.60 | 47.20 | 31,935 | +0.20(+0.43%) |
Sep 06, 2019 | 47.80 | 47.80 | 46.60 | 47.00 | 19,590 | -0.80(-1.67%) |
Sep 05, 2019 | 46.60 | 47.80 | 46.20 | 47.80 | 31,887 | +1.40(+3.02%) |
Sep 04, 2019 | 46.20 | 47.00 | 45.20 | 46.40 | 17,172 | +0.40(+0.87%) |