Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.80 | 34.84 | 34.00 | 34.40 | 5,125 | +0.00(+0.00%) |
Nov 27, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 20,845 | +0.80(+2.38%) |
Nov 26, 2019 | 33.80 | 33.80 | 32.60 | 33.60 | 18,593 | +0.20(+0.60%) |
Nov 25, 2019 | 33.80 | 33.80 | 32.20 | 33.40 | 17,428 | +0.40(+1.21%) |
Nov 22, 2019 | 34.60 | 34.60 | 32.20 | 33.00 | 158,040 | -12.00(-26.67%) |
Nov 21, 2019 | 50.20 | 53.80 | 43.60 | 45.00 | 29,932 | +1.60(+3.69%) |
Nov 20, 2019 | 48.00 | 81.60 | 40.40 | 43.40 | 127,804 | +1.00(+2.36%) |
Nov 19, 2019 | 40.00 | 44.60 | 39.40 | 42.40 | 20,571 | +6.40(+17.78%) |
Nov 18, 2019 | 36.00 | 37.20 | 34.00 | 36.00 | 15,169 | -1.80(-4.76%) |
Nov 15, 2019 | 41.20 | 41.20 | 36.00 | 37.80 | 7,660 | -1.40(-3.57%) |
Nov 14, 2019 | 41.60 | 42.60 | 38.60 | 39.20 | 8,298 | -1.20(-2.97%) |
Nov 13, 2019 | 39.60 | 42.00 | 39.60 | 40.40 | 4,152 | +0.80(+2.02%) |
Nov 12, 2019 | 40.20 | 40.40 | 37.60 | 39.60 | 5,061 | -0.40(-1.00%) |
Nov 11, 2019 | 41.80 | 41.80 | 39.01 | 40.00 | 2,910 | -1.40(-3.38%) |
Nov 08, 2019 | 41.20 | 41.80 | 40.00 | 41.40 | 2,295 | +1.40(+3.50%) |
Nov 07, 2019 | 41.40 | 41.80 | 39.80 | 40.00 | 4,977 | -3.00(-6.98%) |
Nov 06, 2019 | 40.20 | 43.20 | 38.64 | 43.00 | 5,990 | +4.60(+11.98%) |
Nov 05, 2019 | 39.60 | 39.80 | 37.00 | 38.40 | 3,007 | +0.80(+2.13%) |
Nov 04, 2019 | 40.00 | 40.00 | 37.00 | 37.60 | 4,877 | +0.20(+0.53%) |
Nov 01, 2019 | 38.00 | 38.80 | 37.40 | 37.40 | 2,610 | +0.40(+1.08%) |
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%) |