Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.40 | 63.00 | 58.40 | 60.20 | 6,474 | +1.00(+1.69%) |
Oct 30, 2019 | 58.60 | 59.80 | 57.00 | 59.20 | 2,227 | +0.40(+0.68%) |
Oct 29, 2019 | 59.60 | 61.00 | 58.20 | 58.80 | 4,168 | -0.40(-0.68%) |
Oct 28, 2019 | 57.00 | 60.60 | 57.00 | 59.20 | 7,216 | +2.20(+3.86%) |
Oct 25, 2019 | 56.60 | 58.80 | 56.00 | 57.00 | 3,955 | +0.00(+0.00%) |
Oct 24, 2019 | 58.00 | 58.60 | 56.00 | 57.00 | 4,058 | -0.80(-1.38%) |
Oct 23, 2019 | 58.60 | 59.80 | 56.20 | 57.80 | 7,918 | -1.00(-1.70%) |
Oct 22, 2019 | 60.00 | 60.40 | 58.60 | 58.80 | 3,983 | -0.80(-1.34%) |
Oct 21, 2019 | 59.80 | 61.60 | 59.20 | 59.60 | 10,514 | -0.40(-0.67%) |
Oct 18, 2019 | 61.60 | 62.60 | 59.80 | 60.00 | 5,595 | -1.40(-2.28%) |
Oct 17, 2019 | 60.40 | 63.00 | 60.40 | 61.40 | 13,140 | +0.80(+1.32%) |
Oct 16, 2019 | 60.20 | 61.00 | 59.20 | 60.60 | 7,472 | +0.80(+1.34%) |
Oct 15, 2019 | 55.40 | 61.10 | 55.40 | 59.80 | 11,871 | +4.00(+7.17%) |
Oct 14, 2019 | 56.00 | 56.20 | 53.80 | 55.80 | 2,978 | +0.20(+0.36%) |
Oct 11, 2019 | 54.20 | 56.20 | 52.60 | 55.60 | 7,775 | +1.60(+2.96%) |
Oct 10, 2019 | 54.80 | 55.80 | 53.60 | 54.00 | 9,746 | -1.00(-1.82%) |
Oct 09, 2019 | 56.60 | 57.00 | 53.60 | 55.00 | 9,851 | -1.00(-1.79%) |
Oct 08, 2019 | 58.40 | 58.60 | 55.80 | 56.00 | 6,347 | -2.60(-4.44%) |
Oct 07, 2019 | 56.80 | 60.60 | 56.20 | 58.60 | 5,202 | +1.20(+2.09%) |
Oct 04, 2019 | 59.00 | 59.31 | 56.80 | 57.40 | 3,075 | -2.00(-3.37%) |
Oct 03, 2019 | 54.60 | 59.40 | 54.60 | 59.40 | 9,078 | +4.60(+8.39%) |
Oct 02, 2019 | 58.40 | 58.40 | 54.40 | 54.80 | 10,867 | -3.80(-6.48%) |
Oct 01, 2019 | 57.20 | 60.60 | 57.20 | 58.60 | 7,655 | +1.00(+1.74%) |
Sep 30, 2019 | 58.00 | 58.60 | 56.80 | 57.60 | 8,326 | -0.60(-1.03%) |
Sep 27, 2019 | 60.60 | 61.60 | 56.80 | 58.20 | 18,530 | -2.20(-3.64%) |
Sep 26, 2019 | 58.80 | 61.00 | 58.60 | 60.40 | 6,121 | +1.80(+3.07%) |
Sep 25, 2019 | 58.00 | 59.80 | 57.72 | 58.60 | 8,194 | +0.60(+1.03%) |
Sep 24, 2019 | 59.40 | 60.40 | 56.60 | 58.00 | 11,690 | -1.20(-2.03%) |
Sep 23, 2019 | 61.80 | 61.80 | 58.40 | 59.20 | 10,567 | -2.60(-4.21%) |
Sep 20, 2019 | 60.60 | 61.80 | 57.80 | 61.80 | 31,670 | +1.80(+3.00%) |
Sep 19, 2019 | 58.20 | 62.26 | 57.60 | 60.00 | 17,175 | +2.20(+3.81%) |
Sep 18, 2019 | 57.60 | 59.40 | 56.60 | 57.80 | 9,550 | -0.40(-0.69%) |
Sep 17, 2019 | 60.00 | 62.40 | 57.20 | 58.20 | 15,880 | -1.40(-2.35%) |
Sep 16, 2019 | 59.20 | 61.00 | 57.00 | 59.60 | 15,295 | +0.60(+1.02%) |
Sep 13, 2019 | 59.20 | 60.20 | 57.00 | 59.00 | 13,970 | +0.00(+0.00%) |
Sep 12, 2019 | 60.80 | 61.00 | 57.00 | 59.00 | 32,474 | -2.20(-3.59%) |
Sep 11, 2019 | 63.60 | 64.00 | 60.60 | 61.20 | 31,584 | -1.20(-1.92%) |
Sep 10, 2019 | 62.20 | 63.00 | 58.20 | 62.40 | 34,273 | -0.40(-0.64%) |
Sep 09, 2019 | 61.40 | 66.00 | 60.20 | 62.80 | 67,396 | +1.40(+2.28%) |
Sep 06, 2019 | 56.40 | 61.40 | 54.20 | 61.40 | 38,835 | +5.60(+10.04%) |
Sep 05, 2019 | 53.20 | 58.80 | 51.13 | 55.80 | 35,196 | +1.80(+3.33%) |
Sep 04, 2019 | 52.40 | 56.00 | 52.40 | 54.00 | 33,105 | +1.60(+3.05%) |
Sep 03, 2019 | 46.80 | 53.40 | 45.20 | 52.40 | 66,056 | +6.00(+12.93%) |
Aug 30, 2019 | 47.00 | 49.60 | 43.00 | 46.40 | 71,125 | +7.80(+20.21%) |
Aug 29, 2019 | 40.60 | 41.40 | 38.40 | 38.60 | 5,451 | -1.40(-3.50%) |
Aug 28, 2019 | 39.00 | 40.60 | 38.60 | 40.00 | 2,891 | +1.20(+3.09%) |
Aug 27, 2019 | 37.00 | 39.40 | 37.00 | 38.80 | 3,339 | +1.40(+3.74%) |
Aug 26, 2019 | 36.80 | 38.40 | 36.80 | 37.40 | 526 | +0.00(+0.00%) |
Aug 23, 2019 | 37.20 | 39.20 | 36.62 | 37.40 | 2,510 | +0.00(+0.00%) |
Aug 22, 2019 | 36.00 | 38.60 | 36.00 | 37.40 | 1,126 | -0.40(-1.06%) |
Aug 21, 2019 | 36.60 | 38.00 | 35.80 | 37.80 | 1,556 | +1.20(+3.28%) |
Aug 20, 2019 | 36.00 | 37.00 | 35.40 | 36.60 | 2,606 | +0.40(+1.10%) |
Aug 19, 2019 | 37.40 | 37.78 | 35.60 | 36.20 | 4,488 | -1.20(-3.21%) |
Aug 16, 2019 | 38.40 | 39.20 | 36.80 | 37.40 | 2,625 | -1.20(-3.11%) |
Aug 15, 2019 | 37.20 | 40.40 | 37.20 | 38.60 | 10,436 | +0.20(+0.52%) |
Aug 14, 2019 | 38.40 | 39.20 | 38.00 | 38.40 | 1,220 | -0.60(-1.54%) |
Aug 13, 2019 | 38.60 | 39.60 | 37.20 | 39.00 | 1,859 | +0.40(+1.04%) |
Aug 12, 2019 | 39.80 | 39.83 | 38.40 | 38.60 | 1,293 | -1.60(-3.98%) |
Aug 09, 2019 | 40.20 | 41.00 | 38.40 | 40.20 | 5,265 | -0.80(-1.95%) |
Aug 08, 2019 | 42.20 | 42.60 | 40.00 | 41.00 | 4,650 | -1.40(-3.30%) |
Aug 07, 2019 | 39.80 | 43.00 | 39.20 | 42.40 | 5,184 | +1.40(+3.41%) |
Aug 06, 2019 | 39.62 | 42.20 | 39.20 | 41.00 | 8,400 | +2.60(+6.77%) |
Aug 05, 2019 | 39.00 | 41.20 | 37.80 | 38.40 | 10,311 | -0.60(-1.54%) |
Aug 02, 2019 | 37.60 | 40.60 | 36.80 | 39.00 | 10,065 | +1.20(+3.17%) |