Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.00 | 51.70 | 49.60 | 50.40 | 31,533 | -1.00(-1.95%) |
Oct 30, 2019 | 49.90 | 53.20 | 48.80 | 51.40 | 47,165 | +1.90(+3.84%) |
Oct 29, 2019 | 50.00 | 51.00 | 48.30 | 49.50 | 33,066 | -1.00(-1.98%) |
Oct 28, 2019 | 51.10 | 53.90 | 49.30 | 50.50 | 61,891 | +0.40(+0.80%) |
Oct 25, 2019 | 49.20 | 51.03 | 48.50 | 50.10 | 41,910 | +0.40(+0.80%) |
Oct 24, 2019 | 50.60 | 52.00 | 47.80 | 49.70 | 21,889 | -0.40(-0.80%) |
Oct 23, 2019 | 51.70 | 54.10 | 48.00 | 50.10 | 32,175 | -1.60(-3.09%) |
Oct 22, 2019 | 50.60 | 55.60 | 48.40 | 51.70 | 62,472 | +1.20(+2.38%) |
Oct 21, 2019 | 54.80 | 59.10 | 50.00 | 50.50 | 36,327 | -4.20(-7.68%) |
Oct 18, 2019 | 60.50 | 61.50 | 54.50 | 54.70 | 30,060 | -6.10(-10.03%) |
Oct 17, 2019 | 65.00 | 65.30 | 59.00 | 60.80 | 21,975 | -4.10(-6.32%) |
Oct 16, 2019 | 67.50 | 69.10 | 62.60 | 64.90 | 25,958 | -3.30(-4.84%) |
Oct 15, 2019 | 68.50 | 70.00 | 67.50 | 68.20 | 14,485 | -0.60(-0.87%) |
Oct 14, 2019 | 69.10 | 70.90 | 67.10 | 68.80 | 12,968 | -1.10(-1.57%) |
Oct 11, 2019 | 70.10 | 71.17 | 68.50 | 69.90 | 11,790 | +0.20(+0.29%) |
Oct 10, 2019 | 69.30 | 70.50 | 69.10 | 69.70 | 11,645 | +0.10(+0.14%) |
Oct 09, 2019 | 69.50 | 71.40 | 68.70 | 69.60 | 12,496 | +0.50(+0.72%) |
Oct 08, 2019 | 68.70 | 70.30 | 68.50 | 69.10 | 10,500 | +0.10(+0.14%) |
Oct 07, 2019 | 68.40 | 70.40 | 67.20 | 69.00 | 11,351 | -0.40(-0.58%) |
Oct 04, 2019 | 68.60 | 71.68 | 68.60 | 69.40 | 9,920 | +0.60(+0.87%) |
Oct 03, 2019 | 69.20 | 70.20 | 67.90 | 68.80 | 9,455 | -0.20(-0.29%) |
Oct 02, 2019 | 68.70 | 70.40 | 68.00 | 69.00 | 9,476 | -0.40(-0.58%) |
Oct 01, 2019 | 68.60 | 70.90 | 66.90 | 69.40 | 10,761 | +0.70(+1.02%) |
Sep 30, 2019 | 69.80 | 70.90 | 67.40 | 68.70 | 9,326 | +0.10(+0.15%) |
Sep 27, 2019 | 70.60 | 72.70 | 66.30 | 68.60 | 19,170 | -2.90(-4.06%) |
Sep 26, 2019 | 70.20 | 73.00 | 68.83 | 71.50 | 8,726 | +0.20(+0.28%) |
Sep 25, 2019 | 71.80 | 71.80 | 67.00 | 71.30 | 11,994 | +1.90(+2.74%) |
Sep 24, 2019 | 76.30 | 77.40 | 68.00 | 69.40 | 16,036 | -8.10(-10.45%) |
Sep 23, 2019 | 76.10 | 78.10 | 75.10 | 77.50 | 10,056 | +1.30(+1.71%) |
Sep 20, 2019 | 78.50 | 80.00 | 74.39 | 76.20 | 16,810 | -3.10(-3.91%) |
Sep 19, 2019 | 77.30 | 79.80 | 75.00 | 79.30 | 9,666 | +0.80(+1.02%) |
Sep 18, 2019 | 75.70 | 82.50 | 75.70 | 78.50 | 10,270 | +1.70(+2.21%) |
Sep 17, 2019 | 76.50 | 78.00 | 75.90 | 76.80 | 11,008 | -0.30(-0.39%) |
Sep 16, 2019 | 74.60 | 77.30 | 72.20 | 77.10 | 2,613 | +0.80(+1.05%) |
Sep 13, 2019 | 74.70 | 77.36 | 74.70 | 76.30 | 2,940 | +1.80(+2.42%) |
Sep 12, 2019 | 69.10 | 74.50 | 69.10 | 74.50 | 7,260 | +5.50(+7.97%) |
Sep 11, 2019 | 70.40 | 70.50 | 69.00 | 69.00 | 3,707 | -0.40(-0.58%) |
Sep 10, 2019 | 68.50 | 71.90 | 67.80 | 69.40 | 3,023 | -0.50(-0.72%) |
Sep 09, 2019 | 70.20 | 71.00 | 66.10 | 69.90 | 4,749 | -0.10(-0.14%) |
Sep 06, 2019 | 67.60 | 71.80 | 67.00 | 70.00 | 6,290 | +3.00(+4.48%) |
Sep 05, 2019 | 62.60 | 69.70 | 62.00 | 67.00 | 30,517 | +4.70(+7.54%) |
Sep 04, 2019 | 61.90 | 63.50 | 61.00 | 62.30 | 18,435 | +0.90(+1.47%) |
Sep 03, 2019 | 61.20 | 63.75 | 60.50 | 61.40 | 6,793 | -0.10(-0.16%) |
Aug 30, 2019 | 66.50 | 68.00 | 61.30 | 61.50 | 18,230 | -5.30(-7.93%) |
Aug 29, 2019 | 64.90 | 68.00 | 64.67 | 66.80 | 9,226 | +2.20(+3.41%) |
Aug 28, 2019 | 65.30 | 73.16 | 63.80 | 64.60 | 25,120 | +4.10(+6.78%) |
Aug 27, 2019 | 75.00 | 75.70 | 60.40 | 60.50 | 21,381 | -14.50(-19.33%) |
Aug 26, 2019 | 84.90 | 87.90 | 73.50 | 75.00 | 11,352 | -6.00(-7.41%) |
Aug 23, 2019 | 91.80 | 93.00 | 78.00 | 81.00 | 25,490 | -12.90(-13.74%) |
Aug 22, 2019 | 105.00 | 107.40 | 91.70 | 93.90 | 25,157 | -12.10(-11.42%) |
Aug 21, 2019 | 100.00 | 108.20 | 100.00 | 106.00 | 13,350 | +6.00(+6.00%) |
Aug 20, 2019 | 99.50 | 100.00 | 95.80 | 100.00 | 3,588 | +2.00(+2.04%) |
Aug 19, 2019 | 97.50 | 99.40 | 94.30 | 98.00 | 1,513 | +1.00(+1.03%) |
Aug 16, 2019 | 96.60 | 98.08 | 93.50 | 97.00 | 2,080 | +2.20(+2.32%) |
Aug 15, 2019 | 91.30 | 97.00 | 91.20 | 94.80 | 1,314 | +2.20(+2.38%) |
Aug 14, 2019 | 96.10 | 96.10 | 89.56 | 92.60 | 7,158 | -4.80(-4.93%) |
Aug 13, 2019 | 98.00 | 98.80 | 96.00 | 97.40 | 2,086 | -2.00(-2.01%) |
Aug 12, 2019 | 97.10 | 99.40 | 97.10 | 99.40 | 3,098 | +0.00(+0.00%) |
Aug 09, 2019 | 98.23 | 100.65 | 97.00 | 99.40 | 3,170 | -0.60(-0.60%) |
Aug 08, 2019 | 99.60 | 100.40 | 94.50 | 100.00 | 10,014 | -0.50(-0.50%) |
Aug 07, 2019 | 97.30 | 100.50 | 96.50 | 100.50 | 2,185 | +0.60(+0.60%) |
Aug 06, 2019 | 101.30 | 101.30 | 92.00 | 99.90 | 5,063 | -1.60(-1.58%) |
Aug 05, 2019 | 104.10 | 104.44 | 100.50 | 101.50 | 1,159 | -4.00(-3.79%) |
Aug 02, 2019 | 105.70 | 106.70 | 105.00 | 105.50 | 990 | -2.90(-2.68%) |