Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.00 | 68.70 | 52.88 | 63.00 | 10,303 | +9.90(+18.64%) |
Nov 27, 2019 | 50.70 | 54.90 | 49.50 | 53.10 | 4,836 | +0.90(+1.72%) |
Nov 26, 2019 | 50.40 | 54.00 | 49.45 | 52.20 | 2,960 | -0.30(-0.57%) |
Nov 25, 2019 | 48.30 | 52.50 | 47.10 | 52.50 | 6,115 | +2.70(+5.42%) |
Nov 22, 2019 | 54.00 | 54.60 | 46.80 | 49.80 | 33,713 | +4.50(+9.93%) |
Nov 21, 2019 | 44.70 | 47.64 | 44.40 | 45.30 | 3,601 | -0.90(-1.95%) |
Nov 20, 2019 | 44.10 | 48.60 | 44.10 | 46.20 | 6,363 | -1.20(-2.53%) |
Nov 19, 2019 | 51.60 | 52.20 | 45.60 | 47.40 | 13,034 | -7.20(-13.19%) |
Nov 18, 2019 | 54.00 | 56.10 | 51.30 | 54.60 | 19,835 | -3.90(-6.67%) |
Nov 15, 2019 | 51.00 | 58.95 | 47.40 | 58.50 | 89,440 | +7.20(+14.04%) |
Nov 14, 2019 | 36.90 | 77.70 | 36.90 | 51.30 | 966,936 | +15.60(+43.70%) |
Nov 13, 2019 | 35.40 | 38.10 | 35.10 | 35.70 | 652 | -0.60(-1.65%) |
Nov 12, 2019 | 38.55 | 39.60 | 35.88 | 36.30 | 1,508 | -0.45(-1.22%) |
Nov 11, 2019 | 36.19 | 37.80 | 35.48 | 36.75 | 1,512 | +0.75(+2.08%) |
Nov 08, 2019 | 35.40 | 37.50 | 35.40 | 36.00 | 563 | -0.30(-0.83%) |
Nov 07, 2019 | 42.00 | 42.00 | 34.80 | 36.30 | 1,729 | -3.30(-8.33%) |
Nov 06, 2019 | 39.90 | 42.36 | 38.70 | 39.60 | 201 | -0.30(-0.75%) |
Nov 05, 2019 | 40.20 | 41.70 | 39.00 | 39.90 | 709 | -1.20(-2.92%) |
Nov 04, 2019 | 43.50 | 43.80 | 39.60 | 41.10 | 506 | -3.00(-6.80%) |
Nov 01, 2019 | 46.50 | 46.50 | 44.10 | 44.10 | 170 | -2.40(-5.16%) |
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%) |