Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.96 | 59.50 | 56.32 | 58.00 | 1,244,400 | +1.71(+3.04%) |
Nov 27, 2019 | 56.37 | 56.67 | 55.23 | 56.29 | 986,700 | +0.71(+1.28%) |
Nov 26, 2019 | 56.50 | 58.02 | 54.26 | 55.58 | 1,997,317 | -0.26(-0.47%) |
Nov 25, 2019 | 55.32 | 56.17 | 54.85 | 55.84 | 1,849,160 | +1.64(+3.03%) |
Nov 22, 2019 | 54.19 | 55.30 | 53.75 | 54.20 | 1,029,500 | +0.43(+0.80%) |
Nov 21, 2019 | 55.46 | 55.46 | 52.85 | 53.77 | 962,302 | -1.11(-2.02%) |
Nov 20, 2019 | 55.24 | 58.31 | 53.39 | 54.88 | 2,257,949 | -1.12(-2.00%) |
Nov 19, 2019 | 57.45 | 57.56 | 53.76 | 56.00 | 1,597,564 | -1.07(-1.87%) |
Nov 18, 2019 | 60.00 | 60.00 | 55.52 | 57.07 | 2,241,810 | -2.68(-4.49%) |
Nov 15, 2019 | 53.00 | 59.99 | 53.00 | 59.75 | 4,025,700 | +7.02(+13.31%) |
Nov 14, 2019 | 51.31 | 54.92 | 50.64 | 52.73 | 2,824,483 | +0.73(+1.40%) |
Nov 13, 2019 | 46.83 | 52.44 | 46.65 | 52.00 | 2,864,137 | +4.95(+10.52%) |
Nov 12, 2019 | 47.50 | 47.85 | 46.11 | 47.05 | 1,739,637 | +0.85(+1.84%) |
Nov 11, 2019 | 46.50 | 47.00 | 45.46 | 46.20 | 1,287,588 | -1.01(-2.14%) |
Nov 08, 2019 | 45.02 | 47.21 | 44.80 | 47.21 | 1,980,100 | +1.71(+3.76%) |
Nov 07, 2019 | 48.26 | 48.50 | 45.38 | 45.50 | 1,668,480 | -2.33(-4.87%) |
Nov 06, 2019 | 48.56 | 48.71 | 46.90 | 47.83 | 1,028,705 | -0.87(-1.79%) |
Nov 05, 2019 | 50.18 | 50.60 | 47.77 | 48.70 | 1,468,191 | -0.95(-1.91%) |
Nov 04, 2019 | 49.15 | 50.48 | 48.01 | 49.65 | 1,304,303 | +1.15(+2.37%) |
Nov 01, 2019 | 49.94 | 50.85 | 47.75 | 48.50 | 1,441,200 | -1.41(-2.83%) |
Oct 31, 2019 | 51.20 | 51.64 | 48.10 | 49.91 | 1,052,405 | -1.53(-2.97%) |
Oct 30, 2019 | 47.72 | 52.48 | 46.78 | 51.44 | 2,224,104 | +3.64(+7.62%) |
Oct 29, 2019 | 47.43 | 48.37 | 46.21 | 47.80 | 1,740,672 | -0.15(-0.31%) |
Oct 28, 2019 | 50.26 | 51.31 | 47.71 | 47.95 | 2,760,581 | -2.16(-4.31%) |
Oct 25, 2019 | 50.88 | 52.07 | 49.41 | 50.11 | 1,532,800 | -1.73(-3.34%) |
Oct 24, 2019 | 48.60 | 52.18 | 48.11 | 51.84 | 2,049,268 | +3.97(+8.29%) |
Oct 23, 2019 | 47.00 | 50.43 | 46.03 | 47.87 | 3,706,745 | +1.67(+3.61%) |
Oct 22, 2019 | 47.25 | 48.48 | 44.58 | 46.20 | 2,705,816 | -1.20(-2.53%) |
Oct 21, 2019 | 46.93 | 48.97 | 46.22 | 47.40 | 2,409,982 | +0.36(+0.77%) |
Oct 18, 2019 | 50.00 | 50.32 | 46.46 | 47.04 | 3,675,200 | -3.40(-6.74%) |
Oct 17, 2019 | 51.76 | 53.15 | 50.33 | 50.44 | 2,785,671 | -1.59(-3.06%) |
Oct 16, 2019 | 53.57 | 55.77 | 51.80 | 52.03 | 2,594,329 | -3.18(-5.76%) |
Oct 15, 2019 | 55.01 | 56.41 | 54.03 | 55.21 | 1,982,265 | +0.69(+1.27%) |
Oct 14, 2019 | 55.80 | 57.85 | 53.20 | 54.52 | 4,457,467 | -5.75(-9.54%) |
Oct 11, 2019 | 58.77 | 61.48 | 57.27 | 60.27 | 3,335,800 | -1.14(-1.86%) |
Oct 10, 2019 | 62.60 | 63.61 | 60.40 | 61.41 | 2,305,509 | -1.67(-2.65%) |
Oct 09, 2019 | 66.35 | 66.43 | 62.50 | 63.08 | 2,205,173 | -2.22(-3.40%) |
Oct 08, 2019 | 67.40 | 68.43 | 64.48 | 65.30 | 2,765,560 | -3.48(-5.06%) |
Oct 07, 2019 | 63.36 | 69.70 | 62.72 | 68.78 | 3,621,273 | +4.94(+7.74%) |
Oct 04, 2019 | 62.00 | 64.46 | 61.55 | 63.84 | 2,157,400 | +1.70(+2.74%) |
Oct 03, 2019 | 59.48 | 62.40 | 56.75 | 62.14 | 5,075,952 | +5.51(+9.73%) |
Oct 02, 2019 | 56.81 | 57.66 | 54.07 | 56.63 | 1,580,219 | -1.26(-2.18%) |
Oct 01, 2019 | 58.30 | 59.51 | 55.65 | 57.89 | 2,841,293 | -0.42(-0.72%) |
Sep 30, 2019 | 53.50 | 58.65 | 51.61 | 58.31 | 4,028,578 | +4.85(+9.07%) |
Sep 27, 2019 | 58.27 | 58.33 | 52.84 | 53.46 | 4,516,800 | -4.84(-8.30%) |
Sep 26, 2019 | 62.05 | 62.36 | 57.66 | 58.30 | 2,891,115 | -3.72(-6.00%) |
Sep 25, 2019 | 62.00 | 63.39 | 60.11 | 62.02 | 2,466,329 | -0.50(-0.80%) |
Sep 24, 2019 | 67.02 | 67.37 | 62.00 | 62.52 | 2,614,434 | -4.39(-6.56%) |
Sep 23, 2019 | 67.12 | 68.57 | 66.54 | 66.91 | 826,562 | -0.06(-0.09%) |
Sep 20, 2019 | 68.95 | 69.46 | 66.19 | 66.97 | 3,374,300 | -1.96(-2.84%) |
Sep 19, 2019 | 71.50 | 71.87 | 67.64 | 68.93 | 1,690,528 | -1.92(-2.71%) |
Sep 18, 2019 | 70.12 | 71.88 | 68.80 | 70.85 | 2,002,910 | -0.19(-0.27%) |
Sep 17, 2019 | 68.64 | 71.33 | 68.13 | 71.04 | 2,820,483 | +3.18(+4.69%) |
Sep 16, 2019 | 63.71 | 68.86 | 63.50 | 67.86 | 2,802,913 | +3.00(+4.63%) |
Sep 13, 2019 | 69.86 | 70.31 | 64.71 | 64.86 | 4,166,200 | -4.80(-6.89%) |
Sep 12, 2019 | 69.68 | 72.40 | 69.06 | 69.66 | 2,922,618 | +0.55(+0.80%) |
Sep 11, 2019 | 69.21 | 70.93 | 67.20 | 69.11 | 3,109,584 | -2.54(-3.55%) |
Sep 10, 2019 | 65.70 | 71.80 | 65.70 | 71.65 | 4,671,313 | +4.55(+6.78%) |
Sep 09, 2019 | 76.11 | 76.12 | 64.34 | 67.10 | 8,595,233 | -8.88(-11.69%) |
Sep 06, 2019 | 79.70 | 81.50 | 75.31 | 75.98 | 8,672,300 | -10.87(-12.52%) |
Sep 05, 2019 | 86.25 | 87.19 | 82.50 | 86.85 | 3,948,622 | +1.54(+1.81%) |
Sep 04, 2019 | 85.00 | 87.77 | 82.89 | 85.31 | 2,409,601 | +1.55(+1.85%) |