Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.62 | 79.20 | 63.00 | 66.09 | 32,638 | -7.86(-10.63%) |
Dec 30, 2019 | 65.70 | 77.55 | 65.37 | 73.95 | 42,973 | +10.95(+17.38%) |
Dec 27, 2019 | 63.00 | 65.40 | 60.00 | 63.00 | 11,645 | +1.98(+3.24%) |
Dec 26, 2019 | 61.80 | 64.20 | 59.16 | 61.02 | 7,900 | +1.98(+3.35%) |
Dec 24, 2019 | 59.28 | 59.40 | 58.20 | 59.04 | 2,963 | +0.78(+1.34%) |
Dec 23, 2019 | 60.00 | 60.15 | 57.60 | 58.26 | 5,298 | -1.44(-2.41%) |
Dec 20, 2019 | 60.00 | 60.90 | 58.56 | 59.70 | 4,109 | -0.30(-0.50%) |
Dec 19, 2019 | 59.88 | 61.47 | 58.53 | 60.00 | 6,870 | +1.17(+1.99%) |
Dec 18, 2019 | 61.62 | 62.40 | 58.50 | 58.83 | 10,650 | -4.77(-7.50%) |
Dec 17, 2019 | 70.29 | 70.50 | 60.87 | 63.60 | 20,868 | -3.75(-5.57%) |
Dec 16, 2019 | 59.70 | 71.40 | 59.28 | 67.35 | 31,064 | +7.08(+11.75%) |
Dec 13, 2019 | 55.50 | 66.00 | 54.90 | 60.27 | 25,922 | +5.43(+9.90%) |
Dec 12, 2019 | 55.50 | 56.40 | 52.68 | 54.84 | 6,185 | +0.78(+1.44%) |
Dec 11, 2019 | 58.35 | 58.35 | 54.06 | 54.06 | 7,458 | -3.84(-6.63%) |
Dec 10, 2019 | 57.90 | 59.10 | 57.00 | 57.90 | 8,706 | -1.59(-2.67%) |
Dec 09, 2019 | 61.50 | 62.40 | 57.75 | 59.49 | 9,760 | -0.51(-0.85%) |
Dec 06, 2019 | 60.60 | 62.46 | 58.89 | 60.00 | 6,125 | +1.20(+2.04%) |
Dec 05, 2019 | 63.06 | 63.30 | 58.80 | 58.80 | 12,100 | -4.56(-7.20%) |
Dec 04, 2019 | 60.00 | 68.49 | 58.50 | 63.36 | 17,418 | +3.36(+5.60%) |
Dec 03, 2019 | 60.00 | 63.00 | 57.00 | 60.00 | 10,414 | -3.15(-4.99%) |
Dec 02, 2019 | 66.00 | 68.97 | 60.69 | 63.15 | 13,839 | -0.48(-0.75%) |
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%) |