Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.50 | 66.00 | 59.97 | 63.63 | 7,455 | +3.69(+6.16%) |
Nov 27, 2019 | 59.70 | 62.07 | 58.50 | 59.94 | 7,969 | -1.26(-2.06%) |
Nov 26, 2019 | 67.20 | 68.97 | 57.60 | 61.20 | 10,868 | -6.00(-8.93%) |
Nov 25, 2019 | 62.70 | 73.80 | 57.90 | 67.20 | 17,206 | +2.40(+3.70%) |
Nov 22, 2019 | 67.08 | 77.40 | 63.51 | 64.80 | 51,081 | +3.60(+5.88%) |
Nov 21, 2019 | 53.40 | 68.04 | 51.66 | 61.20 | 41,672 | +9.60(+18.60%) |
Nov 20, 2019 | 54.00 | 55.44 | 49.50 | 51.60 | 29,317 | -2.40(-4.44%) |
Nov 19, 2019 | 57.00 | 60.00 | 54.00 | 54.00 | 17,068 | -6.00(-10.00%) |
Nov 18, 2019 | 66.00 | 66.00 | 60.00 | 60.00 | 20,150 | -5.10(-7.83%) |
Nov 15, 2019 | 65.40 | 66.75 | 64.50 | 65.10 | 7,037 | -1.62(-2.43%) |
Nov 14, 2019 | 69.00 | 71.97 | 64.50 | 66.72 | 11,200 | -6.21(-8.52%) |
Nov 13, 2019 | 73.44 | 73.50 | 69.42 | 72.93 | 10,736 | -0.12(-0.16%) |
Nov 12, 2019 | 75.00 | 75.75 | 72.78 | 73.05 | 8,503 | -3.27(-4.28%) |
Nov 11, 2019 | 80.25 | 80.25 | 72.99 | 76.32 | 6,788 | -2.85(-3.60%) |
Nov 08, 2019 | 77.40 | 80.70 | 75.30 | 79.17 | 6,375 | +1.17(+1.50%) |
Nov 07, 2019 | 84.00 | 84.00 | 75.00 | 78.00 | 10,711 | -5.88(-7.01%) |
Nov 06, 2019 | 79.50 | 84.00 | 72.78 | 83.88 | 17,128 | +8.88(+11.84%) |
Nov 05, 2019 | 78.00 | 78.00 | 69.00 | 75.00 | 18,797 | -5.07(-6.33%) |
Nov 04, 2019 | 81.00 | 81.00 | 78.00 | 80.07 | 6,541 | -0.93(-1.15%) |
Nov 01, 2019 | 82.08 | 82.50 | 79.20 | 81.00 | 5,312 | -0.27(-0.33%) |
Oct 31, 2019 | 84.00 | 84.00 | 78.60 | 81.27 | 8,296 | +0.99(+1.23%) |
Oct 30, 2019 | 83.70 | 87.00 | 79.50 | 80.28 | 13,254 | -3.72(-4.43%) |
Oct 29, 2019 | 84.00 | 87.00 | 78.00 | 84.00 | 11,598 | -0.18(-0.21%) |
Oct 28, 2019 | 93.00 | 93.00 | 81.51 | 84.18 | 39,608 | -45.90(-35.29%) |
Oct 25, 2019 | 141.00 | 142.80 | 123.00 | 130.08 | 18,764 | -10.92(-7.74%) |
Oct 24, 2019 | 154.80 | 158.91 | 127.50 | 141.00 | 11,681 | -15.00(-9.62%) |
Oct 23, 2019 | 159.00 | 180.00 | 153.00 | 156.00 | 23,537 | +6.00(+4.00%) |
Oct 22, 2019 | 150.00 | 153.00 | 147.00 | 150.00 | 3,782 | -2.70(-1.77%) |
Oct 21, 2019 | 147.00 | 156.00 | 147.00 | 152.70 | 4,441 | -0.21(-0.14%) |
Oct 18, 2019 | 150.00 | 159.00 | 150.00 | 152.91 | 8,680 | +5.91(+4.02%) |
Oct 17, 2019 | 150.00 | 156.00 | 144.00 | 147.00 | 5,127 | -5.94(-3.88%) |
Oct 16, 2019 | 159.00 | 161.55 | 150.00 | 152.94 | 4,675 | -5.01(-3.17%) |
Oct 15, 2019 | 150.15 | 162.00 | 141.30 | 157.95 | 11,356 | -1.77(-1.11%) |
Oct 14, 2019 | 174.90 | 177.00 | 156.00 | 159.72 | 13,044 | -14.28(-8.21%) |
Oct 11, 2019 | 175.86 | 186.00 | 172.20 | 174.00 | 10,941 | -0.42(-0.24%) |
Oct 10, 2019 | 166.14 | 198.00 | 159.00 | 174.42 | 35,973 | +9.42(+5.71%) |
Oct 09, 2019 | 174.00 | 183.00 | 162.00 | 165.00 | 10,630 | -11.85(-6.70%) |
Oct 08, 2019 | 174.00 | 186.30 | 170.25 | 176.85 | 9,353 | -4.65(-2.56%) |
Oct 07, 2019 | 192.33 | 195.00 | 177.00 | 181.50 | 10,681 | -11.43(-5.92%) |
Oct 04, 2019 | 207.00 | 217.50 | 189.87 | 192.93 | 29,966 | -5.07(-2.56%) |
Oct 03, 2019 | 162.00 | 201.00 | 156.00 | 198.00 | 26,659 | +32.97(+19.98%) |
Oct 02, 2019 | 157.92 | 180.00 | 141.30 | 165.03 | 30,659 | -26.97(-14.05%) |
Oct 01, 2019 | 220.50 | 220.50 | 168.00 | 192.00 | 32,542 | -36.66(-16.03%) |
Sep 30, 2019 | 246.30 | 251.10 | 213.75 | 228.66 | 25,286 | -9.78(-4.10%) |
Sep 27, 2019 | 237.00 | 255.00 | 223.50 | 238.44 | 33,833 | +17.40(+7.87%) |
Sep 26, 2019 | 216.00 | 240.00 | 190.20 | 221.04 | 43,562 | -15.96(-6.73%) |
Sep 25, 2019 | 255.00 | 285.00 | 225.00 | 237.00 | 116,216 | +0.00(+0.00%) |
Sep 24, 2019 | 201.00 | 243.00 | 201.00 | 237.00 | 91,451 | +42.00(+21.54%) |
Sep 23, 2019 | 166.50 | 210.00 | 163.50 | 195.00 | 75,921 | +32.67(+20.13%) |
Sep 20, 2019 | 154.17 | 183.00 | 150.00 | 162.33 | 37,547 | +5.76(+3.68%) |
Sep 19, 2019 | 165.60 | 185.40 | 123.03 | 156.57 | 69,703 | -35.43(-18.45%) |
Sep 18, 2019 | 150.00 | 236.70 | 148.50 | 192.00 | 158,944 | +50.97(+36.14%) |
Sep 17, 2019 | 112.50 | 152.40 | 100.50 | 141.03 | 74,427 | +28.53(+25.36%) |
Sep 16, 2019 | 102.81 | 115.53 | 96.00 | 112.50 | 45,683 | +17.25(+18.11%) |
Sep 13, 2019 | 86.97 | 99.42 | 83.25 | 95.25 | 53,408 | +13.05(+15.88%) |
Sep 12, 2019 | 81.00 | 86.25 | 78.00 | 82.20 | 20,445 | +1.59(+1.97%) |
Sep 11, 2019 | 78.00 | 82.20 | 74.40 | 80.61 | 20,270 | +5.31(+7.05%) |
Sep 10, 2019 | 75.00 | 79.05 | 72.84 | 75.30 | 11,907 | +0.90(+1.21%) |
Sep 09, 2019 | 79.56 | 79.56 | 73.80 | 74.40 | 6,461 | -1.50(-1.98%) |
Sep 06, 2019 | 76.80 | 77.85 | 75.45 | 75.90 | 6,469 | -2.10(-2.69%) |
Sep 05, 2019 | 78.00 | 78.30 | 75.45 | 78.00 | 9,296 | +0.84(+1.09%) |
Sep 04, 2019 | 77.40 | 77.97 | 75.60 | 77.16 | 8,221 | -0.24(-0.31%) |