Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.33 | 43.33 | 41.93 | 42.26 | 139,700 | -1.51(-3.45%) |
Nov 27, 2019 | 43.33 | 44.03 | 42.98 | 43.77 | 140,000 | +0.62(+1.44%) |
Nov 26, 2019 | 43.85 | 44.41 | 43.09 | 43.15 | 186,371 | -0.84(-1.91%) |
Nov 25, 2019 | 42.96 | 44.02 | 42.56 | 43.99 | 302,758 | +0.70(+1.62%) |
Nov 22, 2019 | 44.00 | 44.47 | 42.84 | 43.29 | 194,700 | -0.71(-1.61%) |
Nov 21, 2019 | 44.15 | 44.40 | 43.18 | 44.00 | 207,961 | +0.21(+0.48%) |
Nov 20, 2019 | 43.10 | 44.55 | 43.06 | 43.79 | 277,591 | +0.65(+1.51%) |
Nov 19, 2019 | 43.46 | 43.57 | 42.79 | 43.14 | 259,098 | -0.45(-1.03%) |
Nov 18, 2019 | 44.38 | 44.60 | 43.53 | 43.59 | 262,829 | -1.33(-2.96%) |
Nov 15, 2019 | 44.67 | 44.99 | 43.99 | 44.92 | 212,900 | +0.71(+1.61%) |
Nov 14, 2019 | 44.38 | 45.09 | 44.18 | 44.21 | 172,334 | -0.22(-0.50%) |
Nov 13, 2019 | 44.20 | 44.80 | 43.90 | 44.43 | 245,966 | -0.11(-0.25%) |
Nov 12, 2019 | 45.37 | 45.70 | 44.41 | 44.54 | 181,569 | -0.61(-1.35%) |
Nov 11, 2019 | 44.40 | 45.17 | 43.80 | 45.15 | 177,513 | -0.08(-0.18%) |
Nov 08, 2019 | 44.45 | 45.30 | 43.99 | 45.23 | 217,700 | +0.35(+0.78%) |
Nov 07, 2019 | 45.47 | 46.17 | 44.66 | 44.88 | 282,911 | +0.31(+0.70%) |
Nov 06, 2019 | 44.84 | 45.29 | 44.04 | 44.57 | 338,282 | -0.61(-1.35%) |
Nov 05, 2019 | 45.32 | 46.41 | 44.92 | 45.18 | 378,674 | +0.11(+0.24%) |
Nov 04, 2019 | 43.76 | 45.15 | 43.16 | 45.07 | 387,334 | +2.23(+5.21%) |
Nov 01, 2019 | 41.28 | 42.98 | 40.53 | 42.84 | 569,000 | +1.82(+4.44%) |
Oct 31, 2019 | 41.47 | 41.89 | 40.02 | 41.02 | 676,425 | -0.77(-1.84%) |
Oct 30, 2019 | 44.07 | 44.37 | 41.25 | 41.79 | 478,493 | -2.47(-5.58%) |
Oct 29, 2019 | 43.75 | 44.27 | 42.26 | 44.26 | 709,329 | -0.27(-0.61%) |
Oct 28, 2019 | 44.12 | 45.73 | 44.07 | 44.53 | 719,119 | +0.61(+1.39%) |
Oct 25, 2019 | 45.54 | 46.77 | 43.67 | 43.92 | 861,500 | -4.42(-9.14%) |
Oct 24, 2019 | 48.36 | 48.61 | 46.83 | 48.34 | 286,088 | +0.05(+0.10%) |
Oct 23, 2019 | 47.72 | 49.09 | 47.26 | 48.29 | 242,566 | +0.26(+0.54%) |
Oct 22, 2019 | 47.13 | 48.96 | 46.88 | 48.03 | 414,505 | +1.08(+2.30%) |
Oct 21, 2019 | 45.90 | 47.67 | 45.90 | 46.95 | 308,722 | +1.22(+2.67%) |
Oct 18, 2019 | 49.18 | 50.16 | 45.59 | 45.73 | 555,900 | -3.65(-7.39%) |
Oct 17, 2019 | 50.44 | 50.87 | 49.29 | 49.38 | 284,206 | -0.88(-1.75%) |
Oct 16, 2019 | 50.41 | 51.46 | 50.07 | 50.26 | 253,130 | -0.49(-0.97%) |
Oct 15, 2019 | 50.77 | 51.70 | 50.55 | 50.75 | 253,874 | +0.06(+0.12%) |
Oct 14, 2019 | 50.84 | 51.32 | 49.75 | 50.69 | 218,487 | -0.90(-1.74%) |
Oct 11, 2019 | 50.21 | 52.30 | 50.19 | 51.59 | 311,400 | +2.34(+4.75%) |
Oct 10, 2019 | 48.23 | 49.58 | 48.19 | 49.25 | 277,926 | +1.71(+3.60%) |
Oct 09, 2019 | 47.69 | 47.91 | 46.81 | 47.54 | 252,565 | +0.43(+0.91%) |
Oct 08, 2019 | 47.11 | 48.07 | 46.15 | 47.11 | 335,186 | -0.96(-2.00%) |
Oct 07, 2019 | 48.07 | 49.10 | 47.70 | 48.07 | 242,236 | +0.01(+0.02%) |
Oct 04, 2019 | 48.65 | 49.16 | 47.56 | 48.06 | 174,600 | -0.27(-0.56%) |
Oct 03, 2019 | 47.07 | 48.42 | 46.80 | 48.33 | 157,080 | +0.91(+1.92%) |
Oct 02, 2019 | 47.93 | 48.35 | 46.40 | 47.42 | 310,973 | -0.68(-1.41%) |
Oct 01, 2019 | 50.63 | 51.20 | 47.79 | 48.10 | 258,754 | -2.08(-4.15%) |
Sep 30, 2019 | 49.97 | 50.66 | 49.59 | 50.18 | 318,892 | -0.53(-1.05%) |
Sep 27, 2019 | 51.61 | 52.57 | 50.37 | 50.71 | 317,300 | -1.19(-2.29%) |
Sep 26, 2019 | 53.35 | 53.36 | 51.56 | 51.90 | 341,663 | -1.95(-3.62%) |
Sep 25, 2019 | 52.95 | 53.93 | 52.43 | 53.85 | 351,346 | +0.33(+0.62%) |
Sep 24, 2019 | 55.45 | 55.45 | 53.34 | 53.52 | 334,136 | -2.11(-3.79%) |
Sep 23, 2019 | 53.82 | 56.07 | 53.82 | 55.63 | 325,833 | +1.27(+2.34%) |
Sep 20, 2019 | 54.46 | 55.27 | 54.02 | 54.36 | 968,900 | +0.00(+0.00%) |
Sep 19, 2019 | 55.16 | 56.71 | 54.14 | 54.36 | 381,775 | +0.21(+0.39%) |
Sep 18, 2019 | 53.17 | 54.22 | 52.91 | 54.15 | 410,211 | +0.51(+0.95%) |
Sep 17, 2019 | 54.86 | 55.17 | 52.57 | 53.64 | 385,383 | -1.78(-3.21%) |
Sep 16, 2019 | 53.08 | 56.31 | 53.08 | 55.42 | 447,023 | +3.43(+6.60%) |
Sep 13, 2019 | 52.48 | 53.07 | 51.70 | 51.99 | 216,700 | +0.15(+0.29%) |
Sep 12, 2019 | 50.82 | 52.16 | 49.55 | 51.84 | 226,345 | -0.05(-0.10%) |
Sep 11, 2019 | 51.42 | 52.42 | 51.10 | 51.89 | 299,824 | +0.73(+1.43%) |
Sep 10, 2019 | 51.80 | 52.47 | 50.73 | 51.16 | 329,465 | -0.42(-0.81%) |
Sep 09, 2019 | 48.48 | 51.78 | 48.35 | 51.58 | 392,019 | +3.83(+8.02%) |
Sep 06, 2019 | 47.62 | 48.40 | 47.00 | 47.75 | 216,500 | -0.30(-0.62%) |
Sep 05, 2019 | 46.10 | 48.67 | 46.10 | 48.05 | 423,827 | +2.52(+5.53%) |
Sep 04, 2019 | 45.46 | 45.60 | 44.44 | 45.53 | 311,578 | +1.00(+2.25%) |