Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.44 | 59.08 | 56.84 | 58.00 | 83,361 | +0.30(+0.52%) |
Oct 30, 2019 | 55.33 | 58.99 | 55.12 | 57.70 | 173,324 | +2.94(+5.37%) |
Oct 29, 2019 | 55.97 | 56.00 | 54.50 | 54.76 | 55,169 | -1.29(-2.30%) |
Oct 28, 2019 | 52.78 | 56.55 | 52.78 | 56.05 | 115,829 | +3.55(+6.76%) |
Oct 25, 2019 | 57.44 | 58.90 | 51.49 | 52.50 | 127,600 | -4.32(-7.60%) |
Oct 24, 2019 | 58.63 | 59.10 | 54.88 | 56.82 | 91,063 | -1.81(-3.09%) |
Oct 23, 2019 | 54.99 | 58.96 | 54.65 | 58.63 | 188,393 | +4.00(+7.32%) |
Oct 22, 2019 | 53.35 | 56.00 | 52.98 | 54.63 | 130,965 | +1.27(+2.38%) |
Oct 21, 2019 | 52.49 | 56.50 | 52.15 | 53.36 | 161,613 | +0.86(+1.64%) |
Oct 18, 2019 | 51.61 | 54.23 | 51.32 | 52.50 | 169,900 | +0.61(+1.18%) |
Oct 17, 2019 | 51.08 | 52.32 | 50.11 | 51.89 | 130,965 | +0.76(+1.49%) |
Oct 16, 2019 | 48.54 | 51.75 | 48.50 | 51.13 | 139,458 | +2.47(+5.08%) |
Oct 15, 2019 | 50.50 | 51.65 | 48.51 | 48.66 | 157,427 | -1.60(-3.18%) |
Oct 14, 2019 | 49.31 | 51.22 | 49.00 | 50.26 | 83,555 | +0.96(+1.95%) |
Oct 11, 2019 | 48.41 | 50.22 | 48.12 | 49.30 | 135,700 | +0.86(+1.78%) |
Oct 10, 2019 | 50.55 | 50.55 | 48.10 | 48.44 | 222,083 | -1.57(-3.14%) |
Oct 09, 2019 | 49.63 | 51.52 | 49.58 | 50.01 | 201,132 | +0.46(+0.93%) |
Oct 08, 2019 | 50.00 | 51.27 | 49.00 | 49.55 | 285,066 | -0.81(-1.61%) |
Oct 07, 2019 | 52.10 | 53.22 | 49.03 | 50.36 | 476,614 | -1.09(-2.12%) |
Oct 04, 2019 | 48.00 | 53.34 | 47.82 | 51.45 | 322,400 | +3.33(+6.92%) |
Oct 03, 2019 | 46.77 | 48.24 | 45.75 | 48.12 | 703,884 | +2.05(+4.45%) |
Oct 02, 2019 | 46.78 | 47.23 | 45.11 | 46.07 | 519,610 | -0.96(-2.04%) |
Oct 01, 2019 | 50.51 | 51.92 | 46.00 | 47.03 | 536,293 | -3.37(-6.69%) |
Sep 30, 2019 | 51.05 | 52.00 | 49.25 | 50.40 | 168,913 | -0.63(-1.23%) |
Sep 27, 2019 | 51.13 | 55.00 | 50.70 | 51.03 | 621,200 | +1.04(+2.08%) |
Sep 26, 2019 | 52.78 | 53.69 | 46.62 | 49.99 | 596,339 | -2.77(-5.25%) |
Sep 25, 2019 | 54.46 | 55.88 | 52.56 | 52.76 | 261,234 | -1.54(-2.84%) |
Sep 24, 2019 | 61.00 | 61.00 | 54.00 | 54.30 | 713,785 | -6.03(-10.00%) |
Sep 23, 2019 | 60.22 | 61.48 | 59.94 | 60.33 | 137,223 | -0.17(-0.28%) |
Sep 20, 2019 | 61.71 | 62.42 | 59.82 | 60.50 | 392,000 | -0.62(-1.01%) |
Sep 19, 2019 | 62.81 | 63.38 | 61.03 | 61.12 | 425,182 | -0.88(-1.42%) |
Sep 18, 2019 | 56.85 | 62.27 | 55.65 | 62.00 | 1,590,136 | +5.22(+9.19%) |
Sep 17, 2019 | 56.21 | 60.90 | 55.42 | 56.78 | 602,553 | +1.58(+2.86%) |
Sep 16, 2019 | 52.45 | 56.00 | 52.01 | 55.20 | 269,767 | +2.93(+5.61%) |
Sep 13, 2019 | 52.75 | 54.35 | 49.15 | 52.27 | 1,025,200 | -0.48(-0.91%) |