Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.44 | 74.44 | 74.09 | 74.09 | 1,100 | -0.85(-1.14%) |
Nov 27, 2019 | 74.63 | 74.94 | 74.63 | 74.94 | 400 | +1.20(+1.62%) |
Nov 26, 2019 | 73.74 | 73.74 | 73.74 | 73.74 | 36 | -0.88(-1.18%) |
Nov 25, 2019 | 74.62 | 74.62 | 74.62 | 74.62 | 85 | +1.80(+2.47%) |
Nov 22, 2019 | 72.82 | 72.82 | 72.82 | 72.82 | 100 | +1.93(+2.72%) |
Nov 21, 2019 | 70.89 | 70.89 | 70.89 | 70.89 | 95 | +1.56(+2.26%) |
Nov 20, 2019 | 68.98 | 69.40 | 68.98 | 69.33 | 629 | -1.22(-1.73%) |
Nov 19, 2019 | 70.55 | 70.55 | 70.55 | 70.55 | 12 | +0.37(+0.52%) |
Nov 18, 2019 | 70.18 | 70.18 | 70.18 | 70.18 | 15 | +0.67(+0.97%) |
Nov 15, 2019 | 69.50 | 69.50 | 69.50 | 69.50 | 100 | +1.47(+2.15%) |
Nov 14, 2019 | 67.44 | 68.04 | 67.44 | 68.04 | 465 | +0.26(+0.39%) |
Nov 13, 2019 | 68.38 | 68.38 | 67.78 | 67.78 | 429 | -1.90(-2.73%) |
Nov 12, 2019 | 70.59 | 70.59 | 69.68 | 69.68 | 594 | +0.06(+0.08%) |
Nov 11, 2019 | 69.80 | 69.80 | 69.62 | 69.62 | 311 | -1.14(-1.61%) |
Nov 08, 2019 | 70.50 | 70.76 | 70.50 | 70.76 | 100 | +0.23(+0.32%) |
Nov 07, 2019 | 71.52 | 72.33 | 70.35 | 70.54 | 7,360 | +2.08(+3.03%) |
Nov 06, 2019 | 68.52 | 68.69 | 67.92 | 68.46 | 2,266 | -0.06(-0.09%) |
Nov 05, 2019 | 68.71 | 69.35 | 68.52 | 68.52 | 834 | +0.81(+1.19%) |
Nov 04, 2019 | 67.72 | 67.72 | 67.72 | 67.72 | 91 | +3.20(+4.96%) |
Nov 01, 2019 | 64.51 | 64.51 | 64.51 | 64.51 | 100 | +3.83(+6.31%) |
Oct 31, 2019 | 60.69 | 60.69 | 60.69 | 60.69 | 19 | -1.87(-2.99%) |
Oct 30, 2019 | 62.03 | 62.56 | 61.72 | 62.56 | 549 | -0.97(-1.52%) |
Oct 29, 2019 | 63.52 | 63.52 | 63.52 | 63.52 | 53 | +0.06(+0.10%) |
Oct 28, 2019 | 63.43 | 64.15 | 63.36 | 63.46 | 3,514 | +1.36(+2.19%) |
Oct 25, 2019 | 62.00 | 62.30 | 62.00 | 62.10 | 400 | +1.70(+2.82%) |
Oct 24, 2019 | 60.40 | 60.40 | 60.40 | 60.40 | 33 | -0.55(-0.91%) |
Oct 23, 2019 | 60.95 | 60.95 | 60.95 | 60.95 | 234 | +0.94(+1.57%) |
Oct 22, 2019 | 59.70 | 60.31 | 59.70 | 60.01 | 453 | +0.78(+1.31%) |
Oct 21, 2019 | 58.55 | 59.23 | 58.55 | 59.23 | 1,313 | +3.17(+5.65%) |
Oct 18, 2019 | 56.06 | 56.06 | 56.06 | 56.06 | 100 | +0.93(+1.69%) |
Oct 17, 2019 | 54.49 | 55.42 | 54.49 | 55.13 | 500 | +0.54(+0.98%) |
Oct 16, 2019 | 54.91 | 54.91 | 54.59 | 54.59 | 1,935 | -0.13(-0.25%) |
Oct 15, 2019 | 55.42 | 55.42 | 54.73 | 54.73 | 471 | +2.79(+5.36%) |
Oct 14, 2019 | 51.94 | 51.94 | 51.94 | 51.94 | 40 | +0.48(+0.94%) |
Oct 11, 2019 | 51.75 | 53.48 | 51.15 | 51.46 | 700 | +2.64(+5.40%) |
Oct 10, 2019 | 48.73 | 49.02 | 48.73 | 48.82 | 200 | +1.80(+3.83%) |
Oct 09, 2019 | 47.41 | 47.41 | 47.02 | 47.02 | 200 | +1.06(+2.32%) |
Oct 08, 2019 | 47.04 | 47.04 | 45.96 | 45.96 | 360 | -3.32(-6.74%) |
Oct 07, 2019 | 49.28 | 49.28 | 49.28 | 49.28 | 14 | -0.28(-0.57%) |
Oct 04, 2019 | 48.21 | 49.56 | 48.21 | 49.56 | 700 | +2.98(+6.40%) |
Oct 03, 2019 | 44.25 | 46.58 | 44.25 | 46.58 | 350 | -0.63(-1.34%) |
Oct 02, 2019 | 47.99 | 48.23 | 47.10 | 47.21 | 1,425 | -3.38(-6.69%) |
Oct 01, 2019 | 52.82 | 52.82 | 50.60 | 50.60 | 515 | -5.04(-9.06%) |
Sep 30, 2019 | 56.45 | 56.45 | 55.50 | 55.64 | 636 | -0.19(-0.34%) |
Sep 27, 2019 | 56.31 | 57.29 | 55.25 | 55.83 | 3,800 | +1.42(+2.61%) |
Sep 26, 2019 | 54.73 | 54.73 | 54.41 | 54.41 | 134 | -1.24(-2.23%) |
Sep 25, 2019 | 55.65 | 55.65 | 55.65 | 55.65 | 0 | +1.73(+3.20%) |
Sep 24, 2019 | 53.93 | 54.52 | 53.93 | 53.93 | 200 | -2.61(-4.61%) |
Sep 23, 2019 | 56.54 | 56.54 | 56.54 | 56.54 | 0 | -0.26(-0.45%) |
Sep 20, 2019 | 56.79 | 56.79 | 56.79 | 56.79 | 100 | -0.64(-1.11%) |
Sep 19, 2019 | 57.43 | 57.43 | 57.43 | 57.43 | 0 | -0.70(-1.21%) |
Sep 18, 2019 | 58.13 | 58.13 | 58.13 | 58.13 | 50 | +0.92(+1.61%) |
Sep 17, 2019 | 57.21 | 57.21 | 57.21 | 57.21 | 4 | -1.16(-1.99%) |
Sep 16, 2019 | 58.37 | 58.37 | 58.37 | 58.37 | 4 | -0.73(-1.23%) |
Sep 13, 2019 | 58.45 | 59.10 | 58.45 | 59.10 | 100 | +1.97(+3.45%) |
Sep 12, 2019 | 55.01 | 57.13 | 54.70 | 57.13 | 745 | +1.20(+2.14%) |
Sep 11, 2019 | 55.93 | 55.93 | 55.93 | 55.93 | 71 | +1.03(+1.87%) |
Sep 10, 2019 | 54.90 | 54.90 | 54.90 | 54.90 | 99 | +1.82(+3.44%) |
Sep 09, 2019 | 50.00 | 53.08 | 50.00 | 53.08 | 700 | +4.41(+9.06%) |
Sep 06, 2019 | 48.88 | 49.26 | 48.67 | 48.67 | 500 | -0.49(-0.99%) |
Sep 05, 2019 | 48.00 | 49.46 | 48.00 | 49.15 | 795 | +3.44(+7.53%) |
Sep 04, 2019 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | +1.89(+4.32%) |