Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.60 | 41.60 | 36.80 | 37.00 | 20,858 | -3.80(-9.31%) |
Oct 30, 2019 | 41.60 | 42.40 | 40.80 | 40.80 | 1,073 | -1.00(-2.39%) |
Oct 29, 2019 | 41.20 | 42.40 | 40.00 | 41.80 | 3,105 | +0.80(+1.95%) |
Oct 28, 2019 | 42.00 | 43.80 | 40.60 | 41.00 | 1,869 | -0.60(-1.44%) |
Oct 25, 2019 | 41.20 | 42.00 | 40.00 | 41.60 | 4,670 | +0.80(+1.96%) |
Oct 24, 2019 | 41.00 | 41.00 | 38.80 | 40.80 | 3,209 | +0.20(+0.49%) |
Oct 23, 2019 | 41.80 | 41.80 | 38.60 | 40.60 | 5,844 | -0.40(-0.98%) |
Oct 22, 2019 | 41.40 | 44.00 | 40.40 | 41.00 | 5,922 | +0.20(+0.49%) |
Oct 21, 2019 | 43.40 | 43.40 | 40.00 | 40.80 | 3,494 | -0.60(-1.45%) |
Oct 18, 2019 | 44.60 | 45.00 | 40.60 | 41.40 | 6,220 | -2.40(-5.48%) |
Oct 17, 2019 | 44.60 | 46.00 | 43.60 | 43.80 | 4,189 | -1.00(-2.23%) |
Oct 16, 2019 | 45.60 | 47.40 | 44.20 | 44.80 | 8,912 | -0.09(-0.19%) |
Oct 15, 2019 | 47.00 | 48.80 | 44.60 | 44.89 | 20,099 | -0.51(-1.13%) |
Oct 14, 2019 | 47.20 | 47.20 | 44.00 | 45.40 | 4,459 | +1.20(+2.71%) |
Oct 11, 2019 | 44.40 | 48.20 | 44.00 | 44.20 | 4,770 | +0.80(+1.84%) |
Oct 10, 2019 | 44.00 | 46.20 | 43.40 | 43.40 | 2,910 | -0.20(-0.46%) |
Oct 09, 2019 | 45.80 | 46.00 | 43.60 | 43.60 | 2,045 | -1.80(-3.96%) |
Oct 08, 2019 | 47.80 | 47.80 | 43.60 | 45.40 | 6,123 | +0.00(+0.00%) |
Oct 07, 2019 | 49.00 | 52.60 | 44.20 | 45.40 | 8,837 | -1.60(-3.40%) |
Oct 04, 2019 | 48.00 | 50.60 | 43.80 | 47.00 | 25,895 | -9.40(-16.67%) |
Oct 03, 2019 | 59.00 | 61.80 | 55.00 | 56.40 | 4,555 | -2.60(-4.41%) |
Oct 02, 2019 | 60.20 | 60.70 | 57.00 | 59.00 | 4,508 | -2.30(-3.75%) |
Oct 01, 2019 | 62.80 | 63.20 | 60.40 | 61.30 | 1,209 | -1.10(-1.76%) |
Sep 30, 2019 | 65.20 | 65.60 | 61.40 | 62.40 | 1,851 | -1.80(-2.80%) |
Sep 27, 2019 | 69.20 | 70.00 | 64.20 | 64.20 | 2,465 | -4.40(-6.41%) |
Sep 26, 2019 | 67.60 | 69.80 | 67.60 | 68.60 | 1,158 | +1.60(+2.39%) |
Sep 25, 2019 | 68.00 | 69.33 | 66.60 | 67.00 | 1,319 | +0.00(+0.00%) |
Sep 24, 2019 | 70.80 | 70.99 | 66.80 | 67.00 | 1,137 | -3.40(-4.83%) |
Sep 23, 2019 | 68.80 | 70.74 | 67.40 | 70.40 | 1,560 | +4.60(+6.99%) |
Sep 20, 2019 | 70.40 | 70.56 | 65.80 | 65.80 | 3,850 | -1.10(-1.64%) |
Sep 19, 2019 | 68.00 | 72.80 | 65.00 | 66.90 | 3,562 | -0.30(-0.45%) |
Sep 18, 2019 | 68.80 | 72.60 | 67.00 | 67.20 | 1,391 | -1.40(-2.04%) |
Sep 17, 2019 | 70.80 | 71.16 | 67.60 | 68.60 | 1,673 | -2.00(-2.83%) |
Sep 16, 2019 | 67.80 | 75.00 | 67.20 | 70.60 | 9,566 | +2.80(+4.13%) |
Sep 13, 2019 | 68.20 | 70.00 | 66.60 | 67.80 | 1,865 | -0.60(-0.88%) |
Sep 12, 2019 | 70.40 | 71.88 | 66.60 | 68.40 | 2,473 | -2.00(-2.84%) |
Sep 11, 2019 | 74.00 | 74.00 | 70.00 | 70.40 | 2,450 | -2.60(-3.56%) |
Sep 10, 2019 | 74.20 | 74.20 | 70.00 | 73.00 | 560 | +0.40(+0.55%) |
Sep 09, 2019 | 75.60 | 75.60 | 72.00 | 72.60 | 934 | +1.60(+2.25%) |
Sep 06, 2019 | 75.00 | 78.80 | 71.00 | 71.00 | 3,115 | +0.40(+0.57%) |
Sep 05, 2019 | 67.00 | 78.99 | 66.00 | 70.60 | 9,666 | +4.60(+6.97%) |
Sep 04, 2019 | 66.40 | 67.00 | 64.40 | 66.00 | 1,175 | +0.60(+0.92%) |
Sep 03, 2019 | 62.80 | 68.00 | 62.80 | 65.40 | 3,628 | +1.00(+1.55%) |
Aug 30, 2019 | 60.00 | 65.60 | 60.00 | 64.40 | 2,460 | +5.40(+9.15%) |
Aug 29, 2019 | 58.00 | 59.40 | 58.00 | 59.00 | 1,040 | +1.00(+1.72%) |
Aug 28, 2019 | 58.60 | 59.20 | 58.00 | 58.00 | 192 | -1.60(-2.68%) |
Aug 27, 2019 | 59.20 | 59.60 | 58.40 | 59.60 | 598 | +0.60(+1.02%) |
Aug 26, 2019 | 60.40 | 60.40 | 57.80 | 59.00 | 306 | -1.80(-2.96%) |
Aug 23, 2019 | 60.80 | 61.33 | 59.60 | 60.80 | 630 | +0.20(+0.33%) |
Aug 22, 2019 | 60.40 | 61.40 | 59.92 | 60.60 | 424 | -0.40(-0.66%) |
Aug 21, 2019 | 60.60 | 61.60 | 59.60 | 61.00 | 775 | +0.20(+0.33%) |
Aug 20, 2019 | 59.00 | 60.86 | 57.40 | 60.80 | 723 | +1.20(+2.01%) |
Aug 19, 2019 | 59.40 | 60.00 | 57.00 | 59.60 | 2,330 | +0.80(+1.36%) |
Aug 16, 2019 | 58.00 | 59.80 | 55.00 | 58.80 | 860 | +1.00(+1.73%) |
Aug 15, 2019 | 56.00 | 57.80 | 55.40 | 57.80 | 1,010 | +2.80(+5.09%) |
Aug 14, 2019 | 57.20 | 57.40 | 55.00 | 55.00 | 1,854 | -2.80(-4.84%) |
Aug 13, 2019 | 57.23 | 58.99 | 57.23 | 57.80 | 451 | -0.20(-0.34%) |
Aug 12, 2019 | 60.00 | 60.00 | 58.00 | 58.00 | 631 | -1.60(-2.68%) |
Aug 09, 2019 | 58.00 | 59.60 | 57.20 | 59.60 | 425 | +2.00(+3.47%) |
Aug 08, 2019 | 60.00 | 60.00 | 57.20 | 57.60 | 409 | -2.40(-4.00%) |
Aug 07, 2019 | 58.20 | 60.00 | 57.00 | 60.00 | 1,014 | +2.00(+3.45%) |
Aug 06, 2019 | 60.91 | 60.91 | 57.00 | 58.00 | 792 | -2.20(-3.65%) |
Aug 05, 2019 | 58.40 | 61.29 | 56.00 | 60.20 | 2,667 | +1.80(+3.08%) |
Aug 02, 2019 | 59.40 | 60.00 | 58.20 | 58.40 | 1,430 | -1.60(-2.67%) |