Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.00 | 45.30 | 38.55 | 40.50 | 13,080 | -2.85(-6.57%) |
Oct 30, 2019 | 52.80 | 52.80 | 39.60 | 43.35 | 3,657 | -9.15(-17.43%) |
Oct 29, 2019 | 53.70 | 53.70 | 51.75 | 52.50 | 650 | +0.15(+0.29%) |
Oct 28, 2019 | 52.35 | 56.27 | 52.20 | 52.35 | 728 | +0.15(+0.29%) |
Oct 25, 2019 | 53.25 | 56.37 | 52.20 | 52.20 | 740 | -0.30(-0.57%) |
Oct 24, 2019 | 54.15 | 55.74 | 52.50 | 52.50 | 1,606 | -0.45(-0.85%) |
Oct 23, 2019 | 54.45 | 55.35 | 52.80 | 52.95 | 707 | -1.05(-1.94%) |
Oct 22, 2019 | 56.10 | 57.60 | 52.80 | 54.00 | 1,017 | -0.90(-1.64%) |
Oct 21, 2019 | 52.95 | 54.90 | 52.80 | 54.90 | 1,552 | +4.50(+8.93%) |
Oct 18, 2019 | 60.00 | 60.73 | 50.40 | 50.40 | 1,913 | -9.00(-15.15%) |
Oct 17, 2019 | 60.60 | 60.60 | 58.85 | 59.40 | 361 | +0.15(+0.25%) |
Oct 16, 2019 | 59.40 | 61.51 | 58.65 | 59.25 | 409 | +0.60(+1.02%) |
Oct 15, 2019 | 61.20 | 61.20 | 57.76 | 58.65 | 665 | +0.45(+0.77%) |
Oct 14, 2019 | 63.45 | 67.35 | 57.00 | 58.20 | 2,406 | -6.75(-10.39%) |
Oct 11, 2019 | 75.00 | 75.00 | 63.15 | 64.95 | 1,106 | -2.40(-3.56%) |
Oct 10, 2019 | 65.85 | 67.35 | 63.60 | 67.35 | 159 | +2.85(+4.42%) |
Oct 09, 2019 | 67.80 | 69.30 | 61.05 | 64.50 | 2,142 | -4.20(-6.11%) |
Oct 08, 2019 | 75.75 | 78.30 | 67.50 | 68.70 | 2,296 | -3.30(-4.58%) |
Oct 07, 2019 | 78.30 | 78.75 | 72.00 | 72.00 | 1,297 | -4.20(-5.51%) |
Oct 04, 2019 | 85.50 | 88.20 | 69.00 | 76.20 | 4,346 | -9.30(-10.88%) |
Oct 03, 2019 | 86.55 | 89.10 | 85.50 | 85.50 | 1,185 | -4.35(-4.84%) |
Oct 02, 2019 | 87.30 | 94.35 | 84.75 | 89.85 | 2,719 | +0.56(+0.63%) |
Oct 01, 2019 | 87.00 | 92.40 | 86.25 | 89.29 | 804 | +2.74(+3.16%) |
Sep 30, 2019 | 90.60 | 90.60 | 83.62 | 86.55 | 1,069 | -2.85(-3.19%) |
Sep 27, 2019 | 92.25 | 94.95 | 89.40 | 89.40 | 1,066 | -1.95(-2.13%) |
Sep 26, 2019 | 92.55 | 93.15 | 90.97 | 91.35 | 436 | -2.56(-2.73%) |
Sep 25, 2019 | 93.91 | 93.91 | 93.91 | 93.91 | 13 | +0.91(+0.98%) |
Sep 24, 2019 | 94.95 | 96.30 | 93.00 | 93.00 | 1,053 | -1.65(-1.74%) |
Sep 23, 2019 | 95.55 | 98.25 | 94.20 | 94.65 | 355 | +0.15(+0.16%) |
Sep 20, 2019 | 94.50 | 94.50 | 94.50 | 94.50 | 26 | -0.15(-0.16%) |
Sep 19, 2019 | 94.50 | 102.00 | 94.08 | 94.65 | 1,222 | -1.50(-1.56%) |
Sep 18, 2019 | 97.44 | 97.44 | 96.15 | 96.15 | 83 | -1.20(-1.23%) |
Sep 17, 2019 | 97.50 | 100.28 | 97.20 | 97.35 | 251 | +0.60(+0.62%) |
Sep 16, 2019 | 102.49 | 102.49 | 96.75 | 96.75 | 175 | +3.00(+3.20%) |
Sep 13, 2019 | 96.46 | 96.46 | 93.75 | 93.75 | 40 | -7.50(-7.41%) |
Sep 12, 2019 | 97.05 | 101.25 | 97.05 | 101.25 | 122 | +7.33(+7.81%) |
Sep 11, 2019 | 95.70 | 95.70 | 93.92 | 93.92 | 26 | -0.38(-0.41%) |
Sep 10, 2019 | 95.40 | 95.40 | 94.30 | 94.30 | 209 | -0.80(-0.84%) |
Sep 09, 2019 | 102.00 | 102.00 | 94.58 | 95.10 | 129 | -9.30(-8.91%) |
Sep 06, 2019 | 92.85 | 104.40 | 92.63 | 104.40 | 386 | +12.45(+13.54%) |
Sep 05, 2019 | 94.95 | 94.95 | 91.95 | 91.95 | 592 | -2.14(-2.28%) |
Sep 04, 2019 | 93.60 | 96.15 | 93.15 | 94.09 | 722 | +0.21(+0.22%) |
Sep 03, 2019 | 94.80 | 95.25 | 93.75 | 93.89 | 627 | +0.12(+0.13%) |
Aug 30, 2019 | 95.40 | 96.30 | 93.77 | 93.77 | 366 | -0.43(-0.46%) |
Aug 29, 2019 | 96.00 | 96.30 | 94.20 | 94.20 | 391 | +0.75(+0.80%) |
Aug 28, 2019 | 93.45 | 95.78 | 93.15 | 93.45 | 1,278 | -0.75(-0.80%) |
Aug 27, 2019 | 95.25 | 97.05 | 93.15 | 94.20 | 706 | -1.65(-1.72%) |
Aug 26, 2019 | 96.00 | 97.50 | 95.25 | 95.85 | 1,143 | -0.30(-0.31%) |
Aug 23, 2019 | 97.05 | 97.20 | 96.15 | 96.15 | 406 | -0.30(-0.31%) |
Aug 22, 2019 | 97.80 | 98.70 | 96.45 | 96.45 | 1,100 | -0.90(-0.92%) |
Aug 21, 2019 | 101.25 | 101.40 | 97.35 | 97.35 | 2,020 | -3.15(-3.13%) |
Aug 20, 2019 | 103.95 | 108.60 | 100.50 | 100.50 | 2,088 | -2.25(-2.19%) |
Aug 19, 2019 | 102.75 | 105.75 | 102.00 | 102.75 | 346 | +1.35(+1.33%) |
Aug 16, 2019 | 100.65 | 103.20 | 100.65 | 101.40 | 226 | +0.90(+0.90%) |
Aug 15, 2019 | 106.05 | 106.58 | 100.50 | 100.50 | 1,031 | -1.58(-1.54%) |
Aug 14, 2019 | 112.50 | 112.50 | 101.40 | 102.08 | 1,621 | -12.67(-11.04%) |
Aug 13, 2019 | 104.85 | 114.75 | 102.60 | 114.75 | 1,425 | +10.95(+10.55%) |
Aug 12, 2019 | 103.20 | 103.80 | 101.40 | 103.80 | 447 | +1.80(+1.76%) |
Aug 09, 2019 | 102.75 | 103.63 | 101.70 | 102.00 | 853 | +0.30(+0.29%) |
Aug 08, 2019 | 101.40 | 103.95 | 101.40 | 101.70 | 750 | +4.20(+4.31%) |
Aug 07, 2019 | 101.10 | 101.10 | 97.35 | 97.50 | 1,450 | +0.00(+0.00%) |
Aug 06, 2019 | 99.90 | 99.90 | 97.35 | 97.50 | 124 | -1.50(-1.52%) |
Aug 05, 2019 | 96.30 | 99.00 | 96.30 | 99.00 | 314 | +0.30(+0.30%) |
Aug 02, 2019 | 101.70 | 101.70 | 97.35 | 98.70 | 666 | -0.15(-0.15%) |