Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.47 | 44.06 | 43.00 | 43.56 | 727,300 | -0.71(-1.60%) |
Nov 27, 2019 | 45.00 | 45.48 | 43.08 | 44.27 | 2,989,300 | -1.43(-3.13%) |
Nov 26, 2019 | 47.57 | 47.87 | 45.67 | 45.70 | 1,200,764 | -1.84(-3.87%) |
Nov 25, 2019 | 46.39 | 47.88 | 46.06 | 47.54 | 957,892 | +1.03(+2.21%) |
Nov 22, 2019 | 46.15 | 46.77 | 45.37 | 46.51 | 683,000 | +0.49(+1.06%) |
Nov 21, 2019 | 45.30 | 46.44 | 44.82 | 46.02 | 712,958 | +0.92(+2.04%) |
Nov 20, 2019 | 46.56 | 46.89 | 44.79 | 45.10 | 997,583 | -1.31(-2.82%) |
Nov 19, 2019 | 46.72 | 47.20 | 45.43 | 46.41 | 775,660 | -0.27(-0.58%) |
Nov 18, 2019 | 45.33 | 47.05 | 44.89 | 46.68 | 1,218,471 | +1.55(+3.43%) |
Nov 15, 2019 | 45.26 | 45.82 | 45.00 | 45.13 | 991,600 | +0.20(+0.45%) |
Nov 14, 2019 | 45.16 | 46.00 | 44.51 | 44.93 | 1,372,926 | +0.02(+0.04%) |
Nov 13, 2019 | 47.81 | 48.44 | 44.71 | 44.91 | 2,062,640 | -2.77(-5.81%) |
Nov 12, 2019 | 49.13 | 49.53 | 47.34 | 47.68 | 1,384,823 | -1.56(-3.17%) |
Nov 11, 2019 | 49.26 | 50.00 | 48.55 | 49.24 | 780,227 | -0.08(-0.16%) |
Nov 08, 2019 | 49.10 | 49.85 | 48.73 | 49.32 | 924,300 | +0.07(+0.14%) |
Nov 07, 2019 | 50.62 | 50.95 | 49.13 | 49.25 | 1,283,104 | -0.21(-0.42%) |
Nov 06, 2019 | 51.15 | 51.44 | 48.00 | 49.46 | 1,624,067 | -1.12(-2.21%) |
Nov 05, 2019 | 50.19 | 52.24 | 49.56 | 50.58 | 1,981,611 | +1.06(+2.14%) |
Nov 04, 2019 | 49.23 | 49.74 | 48.47 | 49.52 | 989,924 | +1.37(+2.85%) |
Nov 01, 2019 | 48.26 | 49.48 | 47.89 | 48.15 | 918,500 | +0.09(+0.19%) |
Oct 31, 2019 | 48.86 | 48.86 | 47.44 | 48.06 | 1,002,078 | -0.90(-1.84%) |
Oct 30, 2019 | 49.32 | 49.45 | 47.75 | 48.96 | 1,335,736 | -0.14(-0.29%) |
Oct 29, 2019 | 49.92 | 49.92 | 48.49 | 49.10 | 1,008,814 | -0.25(-0.51%) |
Oct 28, 2019 | 51.05 | 52.11 | 49.34 | 49.35 | 2,134,504 | -0.42(-0.84%) |
Oct 25, 2019 | 47.54 | 50.90 | 46.81 | 49.77 | 2,321,500 | +2.17(+4.56%) |
Oct 24, 2019 | 48.42 | 48.79 | 46.60 | 47.60 | 2,575,109 | -1.46(-2.98%) |
Oct 23, 2019 | 44.14 | 49.47 | 44.00 | 49.06 | 12,324,834 | -4.97(-9.20%) |
Oct 22, 2019 | 55.70 | 56.28 | 53.81 | 54.03 | 4,202,509 | -1.71(-3.07%) |
Oct 21, 2019 | 58.49 | 58.95 | 55.49 | 55.74 | 1,473,648 | -1.95(-3.38%) |
Oct 18, 2019 | 57.54 | 58.00 | 56.70 | 57.69 | 665,000 | -0.27(-0.47%) |
Oct 17, 2019 | 57.52 | 59.11 | 57.28 | 57.96 | 720,282 | +0.66(+1.15%) |
Oct 16, 2019 | 57.73 | 60.33 | 57.14 | 57.30 | 1,156,451 | -0.47(-0.81%) |
Oct 15, 2019 | 56.18 | 58.43 | 55.81 | 57.77 | 799,895 | +2.00(+3.59%) |
Oct 14, 2019 | 56.75 | 57.46 | 54.96 | 55.77 | 1,044,603 | -1.06(-1.87%) |
Oct 11, 2019 | 55.91 | 57.61 | 55.57 | 56.83 | 1,790,100 | +1.58(+2.86%) |
Oct 10, 2019 | 55.68 | 56.82 | 54.74 | 55.25 | 1,149,145 | -0.27(-0.49%) |
Oct 09, 2019 | 54.00 | 55.75 | 51.11 | 55.52 | 5,309,334 | -1.90(-3.31%) |
Oct 08, 2019 | 58.50 | 58.77 | 57.33 | 57.42 | 1,173,977 | -1.36(-2.31%) |
Oct 07, 2019 | 59.71 | 59.90 | 58.76 | 58.78 | 502,596 | -0.92(-1.54%) |
Oct 04, 2019 | 59.27 | 59.97 | 58.44 | 59.70 | 553,500 | +0.43(+0.73%) |
Oct 03, 2019 | 57.98 | 59.33 | 57.25 | 59.27 | 657,847 | +1.04(+1.79%) |
Oct 02, 2019 | 59.14 | 59.26 | 57.18 | 58.23 | 831,540 | -1.65(-2.76%) |
Oct 01, 2019 | 61.77 | 62.39 | 59.59 | 59.88 | 604,724 | -1.79(-2.90%) |
Sep 30, 2019 | 60.55 | 61.81 | 59.65 | 61.67 | 579,220 | +1.35(+2.24%) |
Sep 27, 2019 | 60.33 | 62.48 | 60.01 | 60.32 | 960,100 | +0.61(+1.02%) |
Sep 26, 2019 | 59.15 | 59.81 | 58.00 | 59.71 | 1,251,241 | +0.71(+1.20%) |
Sep 25, 2019 | 58.29 | 59.23 | 57.62 | 59.00 | 1,559,860 | +0.90(+1.55%) |
Sep 24, 2019 | 61.18 | 61.37 | 57.33 | 58.10 | 2,234,815 | -3.19(-5.20%) |
Sep 23, 2019 | 60.00 | 61.66 | 59.63 | 61.29 | 715,242 | +1.22(+2.03%) |
Sep 20, 2019 | 61.21 | 61.47 | 60.07 | 60.07 | 1,708,400 | -1.31(-2.13%) |
Sep 19, 2019 | 62.59 | 63.12 | 61.03 | 61.38 | 982,058 | -1.07(-1.71%) |
Sep 18, 2019 | 63.17 | 63.77 | 61.92 | 62.45 | 644,210 | -0.97(-1.53%) |
Sep 17, 2019 | 63.59 | 63.76 | 62.34 | 63.42 | 646,532 | -0.16(-0.25%) |
Sep 16, 2019 | 63.54 | 64.33 | 62.82 | 63.58 | 731,922 | -0.17(-0.27%) |
Sep 13, 2019 | 65.59 | 66.09 | 63.03 | 63.75 | 833,600 | -1.91(-2.91%) |
Sep 12, 2019 | 66.56 | 66.89 | 64.65 | 65.66 | 929,853 | -0.34(-0.52%) |
Sep 11, 2019 | 63.92 | 66.58 | 63.27 | 66.00 | 940,179 | +2.13(+3.33%) |
Sep 10, 2019 | 63.68 | 64.27 | 62.14 | 63.87 | 677,310 | +0.57(+0.90%) |
Sep 09, 2019 | 62.50 | 63.43 | 61.59 | 63.30 | 1,022,730 | +1.16(+1.87%) |
Sep 06, 2019 | 63.43 | 63.56 | 61.87 | 62.14 | 387,200 | -0.81(-1.29%) |
Sep 05, 2019 | 61.15 | 63.82 | 61.10 | 62.95 | 1,118,894 | +2.72(+4.52%) |
Sep 04, 2019 | 61.03 | 61.77 | 59.84 | 60.23 | 667,279 | -0.17(-0.28%) |