Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.50 | 62.50 | 58.25 | 59.25 | 10,424 | -3.50(-5.58%) |
Oct 30, 2019 | 62.50 | 64.00 | 59.50 | 62.75 | 8,190 | +0.25(+0.40%) |
Oct 29, 2019 | 63.00 | 65.25 | 61.75 | 62.50 | 6,129 | -1.75(-2.72%) |
Oct 28, 2019 | 62.25 | 65.50 | 58.75 | 64.25 | 10,886 | +1.75(+2.80%) |
Oct 25, 2019 | 58.50 | 64.75 | 56.00 | 62.50 | 26,812 | +5.50(+9.65%) |
Oct 24, 2019 | 60.50 | 61.00 | 57.00 | 57.00 | 14,097 | -2.75(-4.60%) |
Oct 23, 2019 | 59.75 | 62.50 | 57.50 | 59.75 | 10,980 | +0.00(+0.00%) |
Oct 22, 2019 | 56.75 | 61.25 | 56.75 | 59.75 | 14,924 | +3.25(+5.75%) |
Oct 21, 2019 | 54.00 | 57.50 | 52.88 | 56.50 | 15,411 | +2.25(+4.15%) |
Oct 18, 2019 | 55.50 | 59.75 | 52.75 | 54.25 | 23,388 | -2.25(-3.98%) |
Oct 17, 2019 | 59.75 | 62.50 | 55.25 | 56.50 | 28,993 | -4.25(-7.00%) |
Oct 16, 2019 | 68.00 | 70.50 | 60.50 | 60.75 | 45,271 | -7.00(-10.33%) |
Oct 15, 2019 | 55.50 | 71.00 | 55.25 | 67.75 | 78,801 | +13.50(+24.88%) |
Oct 14, 2019 | 55.25 | 56.25 | 52.00 | 54.25 | 8,350 | -1.75(-3.12%) |
Oct 11, 2019 | 55.50 | 57.75 | 54.00 | 56.00 | 10,724 | +1.00(+1.82%) |
Oct 10, 2019 | 55.50 | 57.00 | 53.75 | 55.00 | 8,361 | -0.25(-0.45%) |
Oct 09, 2019 | 57.50 | 59.50 | 55.00 | 55.25 | 8,010 | -2.00(-3.49%) |
Oct 08, 2019 | 59.25 | 61.25 | 56.50 | 57.25 | 11,376 | -2.25(-3.78%) |
Oct 07, 2019 | 57.00 | 61.62 | 56.00 | 59.50 | 14,736 | +3.25(+5.78%) |
Oct 04, 2019 | 56.50 | 58.50 | 53.75 | 56.25 | 30,424 | -0.25(-0.44%) |
Oct 03, 2019 | 55.50 | 57.50 | 54.25 | 56.50 | 11,805 | +1.00(+1.80%) |
Oct 02, 2019 | 56.75 | 56.75 | 51.75 | 55.50 | 34,156 | -1.50(-2.63%) |
Oct 01, 2019 | 55.75 | 58.75 | 55.75 | 57.00 | 8,695 | +0.50(+0.88%) |
Sep 30, 2019 | 61.00 | 62.50 | 55.25 | 56.50 | 17,718 | -5.00(-8.13%) |
Sep 27, 2019 | 58.25 | 63.75 | 58.25 | 61.50 | 11,152 | +3.00(+5.13%) |
Sep 26, 2019 | 64.50 | 65.00 | 58.25 | 58.50 | 14,847 | -6.25(-9.65%) |
Sep 25, 2019 | 69.00 | 70.00 | 63.75 | 64.75 | 22,593 | -4.25(-6.16%) |
Sep 24, 2019 | 71.25 | 72.00 | 66.25 | 69.00 | 31,322 | -2.75(-3.83%) |
Sep 23, 2019 | 67.50 | 78.00 | 62.75 | 71.75 | 90,076 | -9.75(-11.96%) |
Sep 20, 2019 | 80.75 | 84.88 | 79.75 | 81.50 | 32,256 | +0.50(+0.62%) |
Sep 19, 2019 | 79.75 | 87.75 | 78.00 | 81.00 | 74,281 | +1.00(+1.25%) |
Sep 18, 2019 | 73.00 | 82.25 | 72.25 | 80.00 | 36,024 | +7.00(+9.59%) |
Sep 17, 2019 | 75.50 | 76.50 | 70.50 | 73.00 | 19,696 | -1.75(-2.34%) |
Sep 16, 2019 | 73.50 | 75.25 | 71.75 | 74.75 | 18,668 | +0.50(+0.67%) |
Sep 13, 2019 | 78.50 | 80.00 | 73.75 | 74.25 | 20,404 | -4.25(-5.41%) |
Sep 12, 2019 | 78.00 | 82.00 | 76.75 | 78.50 | 22,185 | +0.50(+0.64%) |
Sep 11, 2019 | 80.25 | 83.25 | 76.00 | 78.00 | 36,181 | -1.25(-1.58%) |
Sep 10, 2019 | 75.00 | 80.50 | 72.00 | 79.25 | 36,016 | +4.00(+5.32%) |
Sep 09, 2019 | 74.50 | 76.25 | 69.50 | 75.25 | 35,509 | +0.75(+1.01%) |
Sep 06, 2019 | 74.75 | 84.75 | 71.25 | 74.50 | 114,564 | -0.75(-1.00%) |
Sep 05, 2019 | 73.00 | 76.25 | 70.25 | 75.25 | 68,402 | +1.00(+1.35%) |
Sep 04, 2019 | 68.25 | 74.25 | 64.00 | 74.25 | 196,747 | +0.75(+1.02%) |
Sep 03, 2019 | 49.25 | 83.25 | 46.25 | 73.50 | 925,770 | +35.00(+90.91%) |
Aug 30, 2019 | 46.00 | 46.25 | 36.50 | 38.50 | 43,908 | -7.00(-15.38%) |
Aug 29, 2019 | 45.25 | 46.50 | 43.75 | 45.50 | 6,072 | +0.75(+1.68%) |
Aug 28, 2019 | 43.25 | 45.75 | 42.75 | 44.75 | 14,976 | +1.50(+3.47%) |
Aug 27, 2019 | 47.25 | 47.25 | 43.25 | 43.25 | 13,317 | -3.75(-7.98%) |
Aug 26, 2019 | 47.75 | 48.50 | 45.50 | 47.00 | 11,783 | +1.25(+2.73%) |
Aug 23, 2019 | 50.75 | 52.00 | 45.50 | 45.75 | 19,528 | -5.25(-10.29%) |
Aug 22, 2019 | 55.50 | 55.75 | 51.00 | 51.00 | 17,687 | -4.00(-7.27%) |
Aug 21, 2019 | 55.00 | 55.75 | 53.25 | 55.00 | 7,694 | +0.25(+0.46%) |
Aug 20, 2019 | 56.00 | 56.50 | 54.50 | 54.75 | 6,527 | -1.00(-1.79%) |
Aug 19, 2019 | 56.25 | 56.75 | 53.88 | 55.75 | 14,942 | +0.75(+1.36%) |
Aug 16, 2019 | 54.50 | 58.00 | 54.50 | 55.00 | 18,056 | +0.75(+1.38%) |
Aug 15, 2019 | 57.25 | 58.00 | 54.00 | 54.25 | 17,983 | -6.50(-10.70%) |
Aug 14, 2019 | 60.75 | 62.25 | 58.50 | 60.75 | 23,919 | +1.00(+1.67%) |
Aug 13, 2019 | 57.00 | 61.25 | 53.50 | 59.75 | 31,442 | +2.75(+4.82%) |
Aug 12, 2019 | 53.75 | 59.25 | 53.00 | 57.00 | 37,764 | -0.25(-0.44%) |
Aug 09, 2019 | 57.75 | 58.75 | 56.38 | 57.25 | 16,352 | +0.25(+0.44%) |
Aug 08, 2019 | 62.00 | 63.00 | 56.25 | 57.00 | 21,349 | -4.25(-6.94%) |
Aug 07, 2019 | 60.00 | 63.50 | 59.00 | 61.25 | 19,310 | +0.75(+1.24%) |
Aug 06, 2019 | 62.00 | 63.75 | 58.50 | 60.50 | 14,134 | -0.50(-0.82%) |
Aug 05, 2019 | 58.75 | 62.25 | 57.50 | 61.00 | 24,196 | +0.50(+0.83%) |
Aug 02, 2019 | 63.00 | 65.00 | 60.50 | 60.50 | 19,092 | -2.50(-3.97%) |