Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.05 | 50.11 | 47.95 | 48.30 | 2,028 | -1.75(-3.50%) |
Oct 30, 2019 | 52.15 | 52.15 | 47.60 | 50.05 | 2,771 | -0.70(-1.38%) |
Oct 29, 2019 | 47.60 | 51.10 | 46.90 | 50.75 | 6,189 | +1.75(+3.57%) |
Oct 28, 2019 | 50.40 | 50.40 | 47.25 | 49.00 | 5,795 | -1.05(-2.10%) |
Oct 25, 2019 | 53.20 | 53.88 | 50.05 | 50.05 | 7,102 | -4.55(-8.33%) |
Oct 24, 2019 | 54.25 | 60.55 | 50.40 | 54.60 | 24,617 | -2.80(-4.88%) |
Oct 23, 2019 | 59.15 | 81.20 | 57.40 | 57.40 | 609,173 | +8.40(+17.14%) |
Oct 22, 2019 | 49.35 | 52.50 | 47.95 | 49.00 | 2,653 | -0.70(-1.41%) |
Oct 21, 2019 | 53.55 | 57.75 | 49.35 | 49.70 | 8,481 | -3.15(-5.95%) |
Oct 18, 2019 | 49.35 | 53.90 | 48.51 | 52.85 | 7,854 | +4.90(+10.21%) |
Oct 17, 2019 | 46.20 | 51.45 | 46.20 | 47.95 | 2,392 | +1.40(+3.01%) |
Oct 16, 2019 | 45.50 | 50.75 | 44.45 | 46.55 | 3,838 | +1.05(+2.31%) |
Oct 15, 2019 | 48.30 | 53.90 | 45.15 | 45.50 | 3,528 | -4.55(-9.09%) |
Oct 14, 2019 | 45.85 | 53.90 | 45.50 | 50.05 | 11,074 | +4.20(+9.16%) |
Oct 11, 2019 | 45.50 | 47.25 | 45.50 | 45.85 | 768 | +0.35(+0.77%) |
Oct 10, 2019 | 45.50 | 46.55 | 45.15 | 45.50 | 507 | -0.35(-0.76%) |
Oct 09, 2019 | 44.80 | 47.60 | 44.80 | 45.85 | 372 | +0.35(+0.77%) |
Oct 08, 2019 | 46.90 | 47.25 | 45.15 | 45.50 | 751 | -1.05(-2.26%) |
Oct 07, 2019 | 46.55 | 51.10 | 46.34 | 46.55 | 960 | +1.05(+2.31%) |
Oct 04, 2019 | 45.50 | 45.98 | 44.45 | 45.50 | 1,397 | +1.75(+4.00%) |
Oct 03, 2019 | 44.80 | 45.50 | 43.40 | 43.75 | 1,072 | -1.05(-2.34%) |
Oct 02, 2019 | 45.50 | 45.50 | 43.75 | 44.80 | 2,244 | -0.70(-1.54%) |
Oct 01, 2019 | 47.60 | 47.60 | 43.75 | 45.50 | 1,469 | -1.75(-3.70%) |
Sep 30, 2019 | 47.25 | 48.30 | 45.50 | 47.25 | 2,396 | -2.10(-4.26%) |
Sep 27, 2019 | 50.40 | 50.40 | 46.55 | 49.35 | 1,580 | +1.40(+2.92%) |
Sep 26, 2019 | 46.90 | 54.19 | 46.55 | 47.95 | 11,930 | +0.70(+1.48%) |
Sep 25, 2019 | 46.55 | 49.35 | 45.85 | 47.25 | 1,421 | +0.70(+1.50%) |
Sep 24, 2019 | 47.95 | 51.10 | 46.55 | 46.55 | 2,252 | -2.45(-5.00%) |
Sep 23, 2019 | 50.05 | 52.50 | 47.25 | 49.00 | 6,612 | -0.70(-1.41%) |
Sep 20, 2019 | 49.70 | 51.80 | 46.20 | 49.70 | 9,351 | +0.35(+0.71%) |
Sep 19, 2019 | 52.50 | 53.55 | 49.00 | 49.35 | 3,321 | -2.10(-4.08%) |
Sep 18, 2019 | 53.20 | 54.95 | 51.10 | 51.45 | 2,467 | -1.75(-3.29%) |
Sep 17, 2019 | 54.25 | 54.95 | 51.45 | 53.20 | 2,360 | -0.70(-1.30%) |
Sep 16, 2019 | 55.65 | 55.65 | 51.10 | 53.90 | 4,601 | +2.10(+4.05%) |
Sep 13, 2019 | 52.15 | 52.85 | 51.10 | 51.80 | 2,191 | +0.35(+0.68%) |
Sep 12, 2019 | 54.25 | 56.70 | 51.45 | 51.45 | 6,975 | -3.32(-6.07%) |
Sep 11, 2019 | 51.45 | 56.70 | 50.05 | 54.77 | 24,066 | +2.98(+5.74%) |
Sep 10, 2019 | 51.45 | 54.60 | 50.75 | 51.80 | 1,962 | +0.00(+0.00%) |
Sep 09, 2019 | 53.20 | 54.95 | 50.75 | 51.80 | 3,906 | -1.40(-2.63%) |
Sep 06, 2019 | 54.25 | 55.48 | 52.50 | 53.20 | 2,320 | -1.05(-1.94%) |
Sep 05, 2019 | 55.65 | 57.40 | 53.20 | 54.25 | 4,062 | -1.05(-1.90%) |
Sep 04, 2019 | 53.90 | 57.40 | 49.70 | 55.30 | 14,869 | +1.40(+2.60%) |
Sep 03, 2019 | 52.50 | 54.25 | 52.50 | 53.90 | 4,162 | -1.40(-2.53%) |
Aug 30, 2019 | 60.20 | 60.20 | 53.20 | 55.30 | 6,254 | -4.90(-8.14%) |
Aug 29, 2019 | 61.25 | 62.30 | 57.75 | 60.20 | 5,253 | +0.35(+0.58%) |
Aug 28, 2019 | 57.05 | 63.70 | 56.35 | 59.85 | 15,608 | +2.10(+3.64%) |
Aug 27, 2019 | 64.05 | 64.40 | 56.35 | 57.75 | 10,612 | -5.60(-8.84%) |
Aug 26, 2019 | 65.45 | 66.85 | 63.00 | 63.35 | 11,533 | -5.95(-8.59%) |
Aug 23, 2019 | 76.30 | 76.65 | 67.55 | 69.30 | 22,862 | -8.75(-11.21%) |
Aug 22, 2019 | 82.25 | 90.65 | 73.50 | 78.05 | 284,333 | +14.35(+22.53%) |
Aug 21, 2019 | 68.25 | 71.05 | 61.25 | 63.70 | 51,160 | -5.25(-7.61%) |
Aug 20, 2019 | 76.65 | 115.50 | 68.60 | 68.95 | 1,093,421 | +15.75(+29.61%) |
Aug 19, 2019 | 50.40 | 53.90 | 48.76 | 53.20 | 2,871 | +5.60(+11.76%) |
Aug 16, 2019 | 54.25 | 54.25 | 42.00 | 47.60 | 7,562 | -8.40(-15.00%) |
Aug 15, 2019 | 54.60 | 58.45 | 53.20 | 56.00 | 2,365 | +0.70(+1.27%) |
Aug 14, 2019 | 60.20 | 60.20 | 53.55 | 55.30 | 4,740 | -5.60(-9.20%) |
Aug 13, 2019 | 60.20 | 68.25 | 57.75 | 60.90 | 8,764 | +0.35(+0.58%) |
Aug 12, 2019 | 59.15 | 61.60 | 57.05 | 60.55 | 7,923 | +1.40(+2.37%) |
Aug 09, 2019 | 57.40 | 61.25 | 54.95 | 59.15 | 7,325 | +2.45(+4.32%) |
Aug 08, 2019 | 57.05 | 64.05 | 53.20 | 56.70 | 7,959 | +0.70(+1.25%) |
Aug 07, 2019 | 54.95 | 56.88 | 53.90 | 56.00 | 1,450 | +0.00(+0.00%) |
Aug 06, 2019 | 58.45 | 58.45 | 54.95 | 56.00 | 1,178 | -2.10(-3.61%) |
Aug 05, 2019 | 56.70 | 58.10 | 54.95 | 58.10 | 1,631 | -0.70(-1.19%) |
Aug 02, 2019 | 58.80 | 60.55 | 56.91 | 58.80 | 1,777 | +2.80(+5.00%) |