Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.65 | 46.50 | 43.50 | 46.50 | 95 | +2.10(+4.73%) |
Oct 30, 2019 | 42.90 | 45.30 | 42.90 | 44.40 | 132 | +1.50(+3.50%) |
Oct 29, 2019 | 43.50 | 45.00 | 42.90 | 42.90 | 1,289 | -0.60(-1.38%) |
Oct 28, 2019 | 46.80 | 46.80 | 42.90 | 43.50 | 1,577 | -1.80(-3.97%) |
Oct 25, 2019 | 47.40 | 47.49 | 45.30 | 45.30 | 273 | -2.70(-5.63%) |
Oct 24, 2019 | 47.40 | 48.30 | 47.40 | 48.00 | 80 | +0.90(+1.91%) |
Oct 23, 2019 | 48.50 | 48.50 | 46.80 | 47.10 | 121 | +0.00(+0.00%) |
Oct 22, 2019 | 46.20 | 48.38 | 45.90 | 47.10 | 196 | -0.30(-0.63%) |
Oct 21, 2019 | 49.30 | 49.50 | 46.05 | 47.40 | 513 | -1.50(-3.07%) |
Oct 18, 2019 | 49.20 | 53.10 | 48.00 | 48.90 | 643 | -1.50(-2.98%) |
Oct 17, 2019 | 49.80 | 51.00 | 49.50 | 50.40 | 104 | +0.00(+0.00%) |
Oct 16, 2019 | 51.60 | 52.20 | 47.70 | 50.40 | 1,199 | +0.60(+1.20%) |
Oct 15, 2019 | 53.10 | 55.50 | 49.50 | 49.80 | 570 | -2.55(-4.87%) |
Oct 14, 2019 | 55.50 | 60.00 | 51.30 | 52.35 | 3,364 | -3.15(-5.68%) |
Oct 11, 2019 | 55.50 | 56.10 | 51.90 | 55.50 | 1,100 | -0.60(-1.07%) |
Oct 10, 2019 | 56.40 | 56.70 | 53.80 | 56.10 | 262 | +0.30(+0.54%) |
Oct 09, 2019 | 55.20 | 56.10 | 48.30 | 55.80 | 1,554 | +2.10(+3.91%) |
Oct 08, 2019 | 49.20 | 54.90 | 48.60 | 53.70 | 559 | +5.40(+11.18%) |
Oct 07, 2019 | 45.60 | 53.70 | 45.00 | 48.30 | 2,900 | +2.10(+4.55%) |
Oct 04, 2019 | 45.00 | 46.86 | 42.60 | 46.20 | 1,410 | +1.20(+2.66%) |
Oct 03, 2019 | 46.20 | 47.25 | 43.20 | 45.00 | 865 | -1.80(-3.85%) |
Oct 02, 2019 | 45.00 | 51.60 | 44.70 | 46.80 | 619 | +1.80(+4.00%) |
Oct 01, 2019 | 51.90 | 51.90 | 45.00 | 45.00 | 1,248 | -8.10(-15.25%) |
Sep 30, 2019 | 57.90 | 57.90 | 52.50 | 53.10 | 1,207 | -5.40(-9.23%) |
Sep 27, 2019 | 56.70 | 58.50 | 56.06 | 58.50 | 483 | +1.80(+3.17%) |
Sep 26, 2019 | 56.70 | 59.40 | 54.30 | 56.70 | 576 | -0.30(-0.53%) |
Sep 25, 2019 | 60.30 | 60.30 | 54.30 | 57.00 | 472 | -3.30(-5.47%) |
Sep 24, 2019 | 60.90 | 62.10 | 53.70 | 60.30 | 1,609 | +0.00(+0.00%) |
Sep 23, 2019 | 61.80 | 62.40 | 58.50 | 60.30 | 1,982 | -3.30(-5.19%) |
Sep 20, 2019 | 74.70 | 75.00 | 58.50 | 63.60 | 35,583 | -0.90(-1.40%) |
Sep 19, 2019 | 65.40 | 67.20 | 63.90 | 64.50 | 245 | +0.30(+0.47%) |
Sep 18, 2019 | 64.50 | 68.70 | 63.90 | 64.20 | 245 | -0.60(-0.93%) |
Sep 17, 2019 | 69.00 | 74.93 | 64.50 | 64.80 | 295 | -3.00(-4.42%) |
Sep 16, 2019 | 66.60 | 70.20 | 66.30 | 67.80 | 331 | +3.00(+4.63%) |
Sep 13, 2019 | 66.30 | 68.70 | 64.50 | 64.80 | 196 | +0.00(+0.00%) |
Sep 12, 2019 | 66.30 | 67.50 | 64.50 | 64.80 | 328 | -0.60(-0.92%) |
Sep 11, 2019 | 66.30 | 68.40 | 64.80 | 65.40 | 296 | +0.90(+1.40%) |
Sep 10, 2019 | 67.50 | 67.56 | 64.50 | 64.50 | 638 | -4.50(-6.52%) |
Sep 09, 2019 | 69.00 | 69.00 | 64.50 | 69.00 | 399 | +1.80(+2.68%) |
Sep 06, 2019 | 66.30 | 69.00 | 66.30 | 67.20 | 263 | -1.80(-2.61%) |
Sep 05, 2019 | 66.00 | 69.00 | 66.00 | 69.00 | 131 | +2.13(+3.19%) |
Sep 04, 2019 | 66.36 | 67.80 | 66.00 | 66.87 | 472 | +0.87(+1.32%) |
Sep 03, 2019 | 67.20 | 68.70 | 66.00 | 66.00 | 354 | -3.00(-4.35%) |
Aug 30, 2019 | 68.70 | 70.20 | 67.19 | 69.00 | 280 | +0.30(+0.44%) |
Aug 29, 2019 | 69.00 | 72.50 | 68.70 | 68.70 | 214 | -1.80(-2.55%) |
Aug 28, 2019 | 72.90 | 73.50 | 68.40 | 70.50 | 304 | -2.40(-3.29%) |
Aug 27, 2019 | 73.61 | 73.61 | 67.50 | 72.90 | 221 | -0.34(-0.46%) |
Aug 26, 2019 | 76.20 | 78.99 | 73.23 | 73.24 | 457 | +1.84(+2.58%) |
Aug 23, 2019 | 76.20 | 76.20 | 71.40 | 71.40 | 46 | +4.20(+6.25%) |
Aug 22, 2019 | 72.60 | 78.06 | 67.20 | 67.20 | 55 | -6.60(-8.94%) |
Aug 21, 2019 | 75.90 | 78.90 | 73.80 | 73.80 | 63 | +1.80(+2.50%) |
Aug 20, 2019 | 71.10 | 72.00 | 69.60 | 72.00 | 789 | +2.40(+3.45%) |
Aug 19, 2019 | 72.90 | 74.46 | 69.60 | 69.60 | 958 | -3.30(-4.53%) |
Aug 16, 2019 | 75.60 | 77.10 | 69.60 | 72.90 | 626 | -0.93(-1.26%) |
Aug 15, 2019 | 71.10 | 74.94 | 69.90 | 73.83 | 546 | +3.63(+5.17%) |
Aug 14, 2019 | 69.60 | 71.10 | 69.60 | 70.20 | 210 | +0.60(+0.86%) |
Aug 13, 2019 | 69.00 | 71.10 | 67.80 | 69.60 | 207 | -0.85(-1.21%) |
Aug 12, 2019 | 69.36 | 71.10 | 66.90 | 70.45 | 379 | +2.05(+3.00%) |
Aug 09, 2019 | 71.10 | 71.10 | 65.12 | 68.40 | 253 | -1.20(-1.72%) |
Aug 08, 2019 | 66.60 | 71.10 | 66.60 | 69.60 | 260 | +1.32(+1.94%) |
Aug 07, 2019 | 67.50 | 71.23 | 67.50 | 68.28 | 237 | -1.73(-2.47%) |
Aug 06, 2019 | 71.13 | 71.96 | 66.60 | 70.00 | 476 | -1.09(-1.54%) |
Aug 05, 2019 | 74.70 | 75.25 | 69.93 | 71.10 | 272 | +1.20(+1.72%) |
Aug 02, 2019 | 72.09 | 79.36 | 69.90 | 69.90 | 180 | -3.60(-4.90%) |