Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 87.75 | 95.00 | 83.00 | 84.25 | 28,260 | -0.75(-0.88%) |
Nov 27, 2019 | 73.75 | 87.75 | 73.75 | 85.00 | 46,616 | +12.00(+16.44%) |
Nov 26, 2019 | 76.00 | 80.00 | 69.50 | 73.00 | 44,145 | +1.25(+1.74%) |
Nov 25, 2019 | 64.50 | 75.50 | 64.25 | 71.75 | 35,639 | +7.25(+11.24%) |
Nov 22, 2019 | 59.75 | 64.75 | 59.75 | 64.50 | 7,200 | +4.00(+6.61%) |
Nov 21, 2019 | 61.00 | 62.25 | 58.25 | 60.50 | 7,140 | -0.25(-0.41%) |
Nov 20, 2019 | 58.00 | 62.50 | 58.00 | 60.75 | 9,134 | +2.62(+4.52%) |
Nov 19, 2019 | 55.00 | 59.25 | 55.00 | 58.12 | 7,649 | +2.38(+4.26%) |
Nov 18, 2019 | 56.75 | 57.75 | 55.25 | 55.75 | 5,916 | -2.25(-3.88%) |
Nov 15, 2019 | 57.00 | 60.00 | 55.72 | 58.00 | 7,632 | +1.25(+2.20%) |
Nov 14, 2019 | 60.75 | 62.50 | 56.25 | 56.75 | 8,033 | -1.50(-2.58%) |
Nov 13, 2019 | 57.50 | 61.75 | 55.25 | 58.25 | 13,706 | +1.00(+1.75%) |
Nov 12, 2019 | 62.50 | 64.75 | 57.00 | 57.25 | 12,999 | -5.00(-8.03%) |
Nov 11, 2019 | 66.75 | 66.75 | 61.50 | 62.25 | 6,740 | -3.50(-5.32%) |
Nov 08, 2019 | 66.75 | 68.00 | 64.50 | 65.75 | 10,656 | -2.25(-3.31%) |
Nov 07, 2019 | 65.75 | 68.50 | 64.50 | 68.00 | 6,285 | +2.75(+4.21%) |
Nov 06, 2019 | 67.25 | 68.00 | 64.50 | 65.25 | 4,187 | -1.75(-2.61%) |
Nov 05, 2019 | 66.25 | 69.50 | 65.75 | 67.00 | 10,180 | +0.75(+1.13%) |
Nov 04, 2019 | 64.25 | 68.25 | 64.00 | 66.25 | 8,666 | +3.00(+4.74%) |
Nov 01, 2019 | 60.00 | 64.75 | 59.00 | 63.25 | 14,036 | +4.00(+6.75%) |
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%) |