Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.05 | 32.25 | 30.75 | 30.75 | 3,693 | -0.30(-0.97%) |
Nov 27, 2019 | 30.60 | 32.25 | 30.15 | 31.05 | 7,173 | -0.38(-1.19%) |
Nov 26, 2019 | 32.25 | 32.55 | 30.00 | 31.43 | 8,014 | -1.12(-3.46%) |
Nov 25, 2019 | 31.95 | 33.00 | 30.15 | 32.55 | 6,706 | +0.90(+2.84%) |
Nov 22, 2019 | 31.35 | 33.00 | 30.00 | 31.65 | 6,600 | -0.90(-2.76%) |
Nov 21, 2019 | 29.40 | 36.75 | 28.95 | 32.55 | 28,865 | +2.70(+9.05%) |
Nov 20, 2019 | 31.50 | 31.95 | 26.70 | 29.85 | 18,220 | -1.65(-5.24%) |
Nov 19, 2019 | 33.60 | 34.80 | 31.05 | 31.50 | 32,023 | -4.20(-11.76%) |
Nov 18, 2019 | 39.00 | 39.45 | 35.25 | 35.70 | 42,400 | -4.95(-12.18%) |
Nov 15, 2019 | 45.15 | 50.70 | 38.25 | 40.65 | 634,553 | +4.80(+13.39%) |
Nov 14, 2019 | 37.20 | 38.85 | 35.25 | 35.85 | 28,798 | -1.80(-4.78%) |
Nov 13, 2019 | 37.80 | 39.15 | 36.00 | 37.65 | 15,565 | +0.00(+0.00%) |
Nov 12, 2019 | 37.50 | 38.40 | 36.67 | 37.65 | 5,197 | +0.30(+0.80%) |
Nov 11, 2019 | 37.95 | 39.15 | 36.60 | 37.35 | 5,103 | -0.75(-1.97%) |
Nov 08, 2019 | 37.35 | 38.70 | 36.45 | 38.10 | 10,086 | +1.05(+2.83%) |
Nov 07, 2019 | 36.75 | 37.80 | 36.00 | 37.05 | 5,271 | +0.13(+0.35%) |
Nov 06, 2019 | 37.95 | 38.70 | 36.60 | 36.92 | 6,762 | -0.88(-2.32%) |
Nov 05, 2019 | 39.15 | 40.80 | 36.15 | 37.80 | 9,903 | -1.20(-3.08%) |
Nov 04, 2019 | 36.90 | 39.90 | 35.70 | 39.00 | 16,240 | +1.65(+4.42%) |
Nov 01, 2019 | 35.25 | 38.25 | 35.10 | 37.35 | 11,346 | +0.75(+2.05%) |
Oct 31, 2019 | 34.50 | 39.45 | 33.00 | 36.60 | 29,524 | +1.80(+5.17%) |
Oct 30, 2019 | 36.00 | 37.35 | 34.20 | 34.80 | 16,750 | -1.50(-4.13%) |
Oct 29, 2019 | 37.50 | 39.00 | 36.15 | 36.30 | 9,309 | -1.65(-4.35%) |
Oct 28, 2019 | 39.00 | 39.90 | 37.65 | 37.95 | 8,070 | -1.65(-4.17%) |
Oct 25, 2019 | 39.60 | 41.25 | 37.50 | 39.60 | 9,606 | -1.65(-4.00%) |
Oct 24, 2019 | 40.95 | 42.75 | 39.60 | 41.25 | 8,471 | +0.00(+0.00%) |
Oct 23, 2019 | 41.25 | 45.30 | 39.60 | 41.25 | 40,795 | +0.00(+0.00%) |
Oct 22, 2019 | 37.95 | 42.00 | 37.95 | 41.25 | 24,340 | +2.40(+6.18%) |
Oct 21, 2019 | 38.85 | 40.20 | 35.85 | 38.85 | 15,785 | -1.05(-2.63%) |
Oct 18, 2019 | 37.65 | 41.25 | 35.70 | 39.90 | 24,826 | +1.35(+3.50%) |
Oct 17, 2019 | 39.00 | 39.60 | 37.50 | 38.55 | 19,654 | -0.90(-2.28%) |
Oct 16, 2019 | 39.45 | 40.20 | 36.75 | 39.45 | 35,119 | -1.50(-3.66%) |
Oct 15, 2019 | 47.70 | 53.85 | 38.55 | 40.95 | 458,026 | +4.20(+11.43%) |
Oct 14, 2019 | 34.65 | 40.95 | 32.40 | 36.75 | 65,342 | +1.80(+5.15%) |
Oct 11, 2019 | 37.65 | 37.65 | 34.65 | 34.95 | 21,760 | -2.10(-5.67%) |
Oct 10, 2019 | 41.25 | 41.55 | 36.15 | 37.05 | 16,837 | -4.20(-10.18%) |
Oct 09, 2019 | 41.25 | 42.75 | 40.05 | 41.25 | 5,720 | +0.75(+1.85%) |
Oct 08, 2019 | 40.65 | 43.20 | 39.75 | 40.50 | 9,471 | -2.40(-5.59%) |
Oct 07, 2019 | 44.25 | 44.25 | 40.80 | 42.90 | 14,455 | -0.15(-0.35%) |
Oct 04, 2019 | 48.00 | 48.00 | 41.25 | 43.05 | 19,533 | -3.90(-8.31%) |
Oct 03, 2019 | 47.25 | 50.10 | 45.75 | 46.95 | 11,549 | -1.20(-2.49%) |
Oct 02, 2019 | 48.00 | 50.10 | 45.15 | 48.15 | 11,051 | -0.30(-0.62%) |
Oct 01, 2019 | 51.60 | 51.90 | 48.00 | 48.45 | 18,545 | -2.85(-5.56%) |
Sep 30, 2019 | 51.00 | 52.80 | 48.15 | 51.30 | 20,724 | -1.20(-2.29%) |
Sep 27, 2019 | 52.50 | 55.20 | 49.95 | 52.50 | 36,060 | +3.00(+6.06%) |
Sep 26, 2019 | 51.90 | 52.20 | 45.60 | 49.50 | 33,955 | -1.80(-3.51%) |
Sep 25, 2019 | 56.10 | 57.75 | 49.80 | 51.30 | 60,698 | -7.35(-12.53%) |
Sep 24, 2019 | 61.65 | 62.25 | 55.20 | 58.65 | 78,446 | -2.10(-3.46%) |
Sep 23, 2019 | 222.00 | 240.00 | 53.40 | 60.75 | 461,144 | -59.55(-49.50%) |
Sep 20, 2019 | 120.75 | 141.75 | 118.20 | 120.30 | 13,160 | -5.10(-4.07%) |
Sep 19, 2019 | 117.75 | 142.35 | 106.50 | 125.40 | 21,462 | +8.25(+7.04%) |
Sep 18, 2019 | 120.00 | 123.15 | 114.15 | 117.15 | 2,877 | -2.10(-1.76%) |
Sep 17, 2019 | 136.95 | 138.90 | 116.25 | 119.25 | 12,583 | -20.25(-14.52%) |
Sep 16, 2019 | 140.40 | 146.85 | 137.55 | 139.50 | 4,238 | -3.00(-2.11%) |
Sep 13, 2019 | 141.75 | 151.20 | 136.65 | 142.50 | 5,833 | +1.65(+1.17%) |
Sep 12, 2019 | 150.15 | 159.75 | 139.95 | 140.85 | 4,132 | -12.15(-7.94%) |
Sep 11, 2019 | 147.15 | 164.55 | 147.15 | 153.00 | 3,797 | -3.00(-1.92%) |
Sep 10, 2019 | 164.55 | 171.75 | 144.15 | 156.00 | 3,464 | -5.70(-3.53%) |
Sep 09, 2019 | 147.45 | 162.00 | 136.80 | 161.70 | 6,319 | +10.95(+7.26%) |
Sep 06, 2019 | 180.90 | 187.50 | 148.20 | 150.75 | 9,320 | -26.40(-14.90%) |
Sep 05, 2019 | 233.25 | 235.20 | 165.00 | 177.15 | 18,384 | -32.85(-15.64%) |
Sep 04, 2019 | 195.00 | 232.50 | 189.75 | 210.00 | 16,452 | +9.60(+4.79%) |