Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.76 | 80.74 | 72.94 | 75.95 | 51,019 | +0.83(+1.10%) |
Oct 30, 2019 | 64.32 | 75.40 | 64.13 | 75.12 | 55,724 | +7.71(+11.44%) |
Oct 29, 2019 | 73.44 | 75.82 | 65.28 | 67.41 | 39,360 | -6.95(-9.35%) |
Oct 28, 2019 | 68.64 | 74.36 | 66.32 | 74.36 | 28,391 | +3.92(+5.56%) |
Oct 25, 2019 | 77.22 | 78.05 | 70.07 | 70.44 | 40,531 | -5.98(-7.82%) |
Oct 24, 2019 | 72.44 | 79.49 | 72.44 | 76.42 | 40,100 | +1.10(+1.46%) |
Oct 23, 2019 | 80.55 | 84.88 | 72.44 | 75.32 | 38,506 | -5.41(-6.70%) |
Oct 22, 2019 | 83.72 | 87.86 | 76.70 | 80.73 | 38,701 | -3.75(-4.44%) |
Oct 21, 2019 | 88.71 | 88.93 | 83.76 | 84.47 | 21,017 | -1.96(-2.27%) |
Oct 18, 2019 | 78.90 | 86.43 | 77.24 | 86.43 | 35,127 | +7.07(+8.91%) |
Oct 17, 2019 | 79.63 | 81.79 | 78.30 | 79.36 | 20,412 | -0.47(-0.59%) |
Oct 16, 2019 | 77.14 | 80.28 | 74.61 | 79.83 | 19,913 | +2.28(+2.94%) |
Oct 15, 2019 | 79.40 | 82.28 | 72.09 | 77.55 | 28,088 | -1.07(-1.36%) |
Oct 14, 2019 | 78.58 | 83.32 | 77.37 | 78.62 | 29,933 | +4.13(+5.54%) |
Oct 11, 2019 | 77.83 | 77.83 | 72.64 | 74.49 | 53,141 | -5.84(-7.26%) |
Oct 10, 2019 | 81.40 | 83.69 | 78.51 | 80.33 | 41,931 | -1.31(-1.60%) |
Oct 09, 2019 | 78.31 | 83.42 | 74.92 | 81.64 | 39,391 | +0.91(+1.13%) |
Oct 08, 2019 | 75.07 | 81.14 | 75.07 | 80.73 | 36,023 | +7.84(+10.76%) |
Oct 07, 2019 | 70.06 | 73.79 | 68.86 | 72.88 | 24,849 | +3.48(+5.01%) |
Oct 04, 2019 | 67.76 | 73.19 | 67.31 | 69.40 | 26,620 | +0.58(+0.84%) |
Oct 03, 2019 | 74.93 | 77.23 | 68.65 | 68.83 | 72,696 | -4.01(-5.50%) |
Oct 02, 2019 | 69.82 | 73.37 | 65.26 | 72.83 | 40,042 | +5.05(+7.44%) |
Oct 01, 2019 | 60.43 | 67.85 | 57.58 | 67.79 | 50,312 | +7.26(+12.00%) |
Sep 30, 2019 | 60.80 | 61.96 | 59.70 | 60.52 | 72,518 | +1.82(+3.10%) |
Sep 27, 2019 | 60.66 | 61.49 | 57.41 | 58.70 | 66,752 | +0.60(+1.03%) |
Sep 26, 2019 | 55.55 | 59.80 | 55.55 | 58.10 | 35,392 | +4.13(+7.65%) |
Sep 25, 2019 | 55.24 | 56.42 | 53.46 | 53.98 | 37,712 | +0.82(+1.54%) |
Sep 24, 2019 | 49.08 | 54.14 | 48.93 | 53.16 | 94,287 | +5.06(+10.51%) |
Sep 23, 2019 | 48.83 | 49.87 | 47.81 | 48.10 | 25,864 | +0.34(+0.71%) |
Sep 20, 2019 | 47.24 | 48.97 | 46.28 | 47.76 | 55,912 | -0.28(-0.58%) |
Sep 19, 2019 | 43.96 | 48.65 | 43.62 | 48.04 | 53,757 | +2.52(+5.52%) |
Sep 18, 2019 | 44.93 | 46.26 | 43.94 | 45.53 | 167,687 | +2.28(+5.26%) |
Sep 17, 2019 | 38.56 | 43.72 | 38.56 | 43.25 | 129,256 | +5.20(+13.66%) |
Sep 16, 2019 | 43.52 | 46.78 | 36.44 | 38.05 | 161,222 | -18.65(-32.89%) |
Sep 13, 2019 | 56.93 | 59.85 | 54.89 | 56.71 | 16,833 | -3.29(-5.49%) |
Sep 12, 2019 | 59.88 | 62.51 | 57.35 | 60.00 | 67,799 | +3.32(+5.85%) |
Sep 11, 2019 | 56.68 | 59.12 | 51.60 | 56.68 | 65,006 | -1.02(-1.77%) |
Sep 10, 2019 | 55.82 | 58.38 | 51.56 | 57.70 | 45,514 | -0.27(-0.46%) |
Sep 09, 2019 | 66.80 | 67.50 | 57.93 | 57.97 | 32,928 | -12.41(-17.64%) |
Sep 06, 2019 | 69.22 | 74.35 | 69.22 | 70.39 | 14,829 | +2.66(+3.93%) |
Sep 05, 2019 | 70.93 | 70.93 | 64.51 | 67.72 | 37,805 | -5.28(-7.23%) |
Sep 04, 2019 | 76.94 | 76.94 | 71.78 | 73.00 | 25,439 | -7.50(-9.32%) |
Sep 03, 2019 | 81.68 | 85.98 | 79.84 | 80.51 | 54,944 | +3.93(+5.13%) |
Aug 30, 2019 | 70.81 | 78.59 | 70.81 | 76.58 | 55,311 | +4.69(+6.53%) |
Aug 29, 2019 | 77.11 | 77.55 | 70.77 | 71.88 | 41,700 | -8.32(-10.38%) |
Aug 28, 2019 | 88.56 | 88.64 | 77.84 | 80.21 | 69,415 | -9.91(-11.00%) |
Aug 27, 2019 | 85.14 | 92.07 | 85.14 | 90.12 | 21,370 | +1.92(+2.17%) |
Aug 26, 2019 | 86.75 | 89.02 | 82.70 | 88.20 | 12,348 | -1.28(-1.43%) |
Aug 23, 2019 | 82.83 | 90.02 | 82.34 | 89.48 | 49,099 | +9.97(+12.54%) |
Aug 22, 2019 | 73.40 | 79.51 | 72.45 | 79.51 | 9,646 | +4.50(+6.00%) |
Aug 21, 2019 | 71.00 | 75.55 | 69.41 | 75.01 | 14,068 | +1.14(+1.54%) |
Aug 20, 2019 | 72.72 | 76.08 | 72.17 | 73.87 | 9,401 | +1.91(+2.65%) |
Aug 19, 2019 | 76.38 | 76.53 | 71.40 | 71.96 | 20,376 | -8.47(-10.53%) |
Aug 16, 2019 | 88.92 | 90.34 | 79.71 | 80.44 | 29,760 | -10.42(-11.47%) |
Aug 15, 2019 | 91.50 | 94.03 | 89.04 | 90.86 | 52,502 | +1.26(+1.40%) |
Aug 14, 2019 | 82.78 | 91.30 | 82.44 | 89.60 | 67,764 | +12.24(+15.82%) |
Aug 13, 2019 | 80.57 | 81.23 | 71.10 | 77.36 | 17,739 | -0.77(-0.98%) |
Aug 12, 2019 | 76.16 | 81.07 | 76.16 | 78.13 | 17,645 | +2.23(+2.93%) |
Aug 09, 2019 | 71.62 | 77.39 | 70.95 | 75.91 | 46,193 | +2.04(+2.76%) |
Aug 08, 2019 | 75.93 | 78.67 | 73.76 | 73.87 | 27,824 | -5.11(-6.47%) |
Aug 07, 2019 | 82.27 | 86.08 | 76.67 | 78.98 | 23,735 | +1.25(+1.60%) |
Aug 06, 2019 | 72.84 | 81.30 | 72.84 | 77.73 | 29,299 | +3.96(+5.37%) |
Aug 05, 2019 | 69.85 | 74.78 | 69.84 | 73.77 | 21,742 | +8.49(+13.01%) |
Aug 02, 2019 | 63.61 | 68.00 | 59.91 | 65.28 | 18,236 | +0.87(+1.35%) |