Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.15 | 41.15 | 39.15 | 39.70 | 40,884 | -1.55(-3.76%) |
Oct 30, 2019 | 44.20 | 44.20 | 40.90 | 41.25 | 38,294 | -3.00(-6.78%) |
Oct 29, 2019 | 43.25 | 44.95 | 42.85 | 44.25 | 31,639 | +0.75(+1.72%) |
Oct 28, 2019 | 44.40 | 45.95 | 43.25 | 43.50 | 43,120 | -0.10(-0.23%) |
Oct 25, 2019 | 42.65 | 44.30 | 41.10 | 43.60 | 67,360 | +0.85(+1.99%) |
Oct 24, 2019 | 44.70 | 45.50 | 42.30 | 42.75 | 34,490 | -1.50(-3.39%) |
Oct 23, 2019 | 43.80 | 44.90 | 42.95 | 44.25 | 30,385 | +0.30(+0.68%) |
Oct 22, 2019 | 42.95 | 44.40 | 41.60 | 43.95 | 33,504 | +1.18(+2.75%) |
Oct 21, 2019 | 41.85 | 44.15 | 41.45 | 42.77 | 32,631 | +1.12(+2.70%) |
Oct 18, 2019 | 41.90 | 42.85 | 41.50 | 41.65 | 39,020 | -0.45(-1.07%) |
Oct 17, 2019 | 42.35 | 43.40 | 41.75 | 42.10 | 43,950 | -0.20(-0.47%) |
Oct 16, 2019 | 42.90 | 45.45 | 42.15 | 42.30 | 37,022 | -0.60(-1.40%) |
Oct 15, 2019 | 43.60 | 44.10 | 41.55 | 42.90 | 53,361 | -1.05(-2.39%) |
Oct 14, 2019 | 41.80 | 44.30 | 40.95 | 43.95 | 54,000 | +0.90(+2.09%) |
Oct 11, 2019 | 42.00 | 43.55 | 41.85 | 43.05 | 33,960 | +1.50(+3.61%) |
Oct 10, 2019 | 42.70 | 43.65 | 41.30 | 41.55 | 38,552 | -1.05(-2.46%) |
Oct 09, 2019 | 43.20 | 43.35 | 41.80 | 42.60 | 44,174 | -0.05(-0.12%) |
Oct 08, 2019 | 42.70 | 44.35 | 41.40 | 42.65 | 38,320 | -1.00(-2.29%) |
Oct 07, 2019 | 43.45 | 45.90 | 43.40 | 43.65 | 39,573 | +0.00(+0.00%) |
Oct 04, 2019 | 43.30 | 43.90 | 42.15 | 43.65 | 45,300 | +0.45(+1.04%) |
Oct 03, 2019 | 42.00 | 43.60 | 41.15 | 43.20 | 44,641 | +0.85(+2.01%) |
Oct 02, 2019 | 42.40 | 43.50 | 41.08 | 42.35 | 44,266 | -0.35(-0.82%) |
Oct 01, 2019 | 43.55 | 44.80 | 42.65 | 42.70 | 44,678 | -0.52(-1.21%) |
Sep 30, 2019 | 44.30 | 44.70 | 42.70 | 43.23 | 60,061 | -1.32(-2.97%) |
Sep 27, 2019 | 44.50 | 46.55 | 43.80 | 44.55 | 42,040 | -0.70(-1.55%) |
Sep 26, 2019 | 47.45 | 47.98 | 43.85 | 45.25 | 45,703 | -1.20(-2.58%) |
Sep 25, 2019 | 45.95 | 47.92 | 45.80 | 46.45 | 49,824 | -0.25(-0.54%) |
Sep 24, 2019 | 48.70 | 51.95 | 46.30 | 46.70 | 61,546 | -1.45(-3.01%) |
Sep 23, 2019 | 48.10 | 49.60 | 47.10 | 48.15 | 66,891 | +0.15(+0.31%) |
Sep 20, 2019 | 48.15 | 49.45 | 47.25 | 48.00 | 205,560 | -0.10(-0.21%) |
Sep 19, 2019 | 50.00 | 51.75 | 47.10 | 48.10 | 72,766 | -1.45(-2.93%) |
Sep 18, 2019 | 52.30 | 54.15 | 49.00 | 49.55 | 73,078 | -3.50(-6.60%) |
Sep 17, 2019 | 56.75 | 56.75 | 52.60 | 53.05 | 41,135 | -4.35(-7.58%) |
Sep 16, 2019 | 56.20 | 58.30 | 54.65 | 57.40 | 78,037 | +3.55(+6.59%) |
Sep 13, 2019 | 56.05 | 56.60 | 51.75 | 53.85 | 46,900 | -1.90(-3.41%) |
Sep 12, 2019 | 58.60 | 58.60 | 53.45 | 55.75 | 54,077 | -3.75(-6.30%) |
Sep 11, 2019 | 58.80 | 59.80 | 55.95 | 59.50 | 68,232 | +0.95(+1.62%) |
Sep 10, 2019 | 53.40 | 59.95 | 53.40 | 58.55 | 65,869 | +5.60(+10.58%) |
Sep 09, 2019 | 52.70 | 53.90 | 51.00 | 52.95 | 91,550 | +1.00(+1.92%) |
Sep 06, 2019 | 53.05 | 53.05 | 51.15 | 51.95 | 57,680 | -1.30(-2.44%) |
Sep 05, 2019 | 49.75 | 53.55 | 49.75 | 53.25 | 49,798 | +4.00(+8.12%) |
Sep 04, 2019 | 49.95 | 51.42 | 48.55 | 49.25 | 41,268 | +0.35(+0.72%) |
Sep 03, 2019 | 48.60 | 50.10 | 47.60 | 48.90 | 63,002 | -1.25(-2.49%) |
Aug 30, 2019 | 53.40 | 54.05 | 49.55 | 50.15 | 41,040 | -2.40(-4.57%) |
Aug 29, 2019 | 51.50 | 53.90 | 51.50 | 52.55 | 36,157 | +1.45(+2.84%) |
Aug 28, 2019 | 48.30 | 54.35 | 47.99 | 51.10 | 52,233 | +3.20(+6.68%) |
Aug 27, 2019 | 50.05 | 52.65 | 47.70 | 47.90 | 93,972 | -1.05(-2.15%) |
Aug 26, 2019 | 53.45 | 53.70 | 48.25 | 48.95 | 105,050 | -3.30(-6.32%) |
Aug 23, 2019 | 54.75 | 55.75 | 50.55 | 52.25 | 104,780 | -2.30(-4.22%) |
Aug 22, 2019 | 61.40 | 65.00 | 54.25 | 54.55 | 96,205 | -5.15(-8.63%) |
Aug 21, 2019 | 57.00 | 62.00 | 53.90 | 59.70 | 115,551 | +1.30(+2.23%) |
Aug 20, 2019 | 61.15 | 61.50 | 57.00 | 58.40 | 40,691 | -3.50(-5.65%) |
Aug 19, 2019 | 62.70 | 64.20 | 61.35 | 61.90 | 38,209 | +0.10(+0.16%) |
Aug 16, 2019 | 59.00 | 62.35 | 57.45 | 61.80 | 47,220 | +3.20(+5.46%) |
Aug 15, 2019 | 58.30 | 59.40 | 57.00 | 58.60 | 27,456 | -0.25(-0.42%) |
Aug 14, 2019 | 60.90 | 61.40 | 57.40 | 58.85 | 35,321 | -3.95(-6.29%) |
Aug 13, 2019 | 62.25 | 68.80 | 61.35 | 62.80 | 102,664 | +0.85(+1.37%) |
Aug 12, 2019 | 59.25 | 66.45 | 58.30 | 61.95 | 120,939 | +3.75(+6.44%) |
Aug 09, 2019 | 60.40 | 60.40 | 57.95 | 58.20 | 44,700 | -1.70(-2.84%) |
Aug 08, 2019 | 61.65 | 62.00 | 59.35 | 59.90 | 48,295 | -1.50(-2.44%) |
Aug 07, 2019 | 63.50 | 63.70 | 60.45 | 61.40 | 29,251 | -3.00(-4.66%) |
Aug 06, 2019 | 64.40 | 65.00 | 61.05 | 64.40 | 89,087 | +0.85(+1.34%) |
Aug 05, 2019 | 65.00 | 65.40 | 62.50 | 63.55 | 124,246 | -2.80(-4.22%) |
Aug 02, 2019 | 69.15 | 69.15 | 65.75 | 66.35 | 42,060 | -1.75(-2.57%) |