Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.40 | 57.00 | 53.20 | 55.80 | 3,286 | +1.40(+2.57%) |
Oct 30, 2019 | 61.00 | 61.00 | 53.20 | 54.40 | 1,762 | -7.40(-11.97%) |
Oct 29, 2019 | 68.80 | 68.80 | 60.40 | 61.80 | 1,973 | -2.60(-4.04%) |
Oct 28, 2019 | 66.00 | 68.90 | 64.00 | 64.40 | 2,426 | -2.40(-3.59%) |
Oct 25, 2019 | 64.20 | 68.00 | 63.60 | 66.80 | 2,255 | +2.60(+4.05%) |
Oct 24, 2019 | 61.40 | 65.00 | 61.40 | 64.20 | 2,662 | +2.00(+3.22%) |
Oct 23, 2019 | 60.60 | 63.00 | 60.40 | 62.20 | 2,716 | +1.20(+1.97%) |
Oct 22, 2019 | 58.60 | 61.00 | 58.60 | 61.00 | 1,019 | +0.60(+0.99%) |
Oct 21, 2019 | 60.00 | 65.00 | 58.60 | 60.40 | 1,899 | -0.20(-0.33%) |
Oct 18, 2019 | 60.80 | 62.00 | 58.00 | 60.60 | 1,310 | +0.00(+0.00%) |
Oct 17, 2019 | 58.40 | 60.60 | 57.40 | 60.60 | 494 | -0.40(-0.66%) |
Oct 16, 2019 | 56.18 | 62.00 | 56.10 | 61.00 | 884 | +3.20(+5.54%) |
Oct 15, 2019 | 55.79 | 58.00 | 55.79 | 57.80 | 432 | +1.00(+1.76%) |
Oct 14, 2019 | 54.60 | 56.80 | 53.80 | 56.80 | 321 | +2.60(+4.80%) |
Oct 11, 2019 | 54.00 | 56.00 | 53.20 | 54.20 | 1,930 | +1.00(+1.88%) |
Oct 10, 2019 | 53.80 | 54.00 | 51.00 | 53.20 | 648 | +1.60(+3.10%) |
Oct 09, 2019 | 50.40 | 53.80 | 50.00 | 51.60 | 1,439 | -0.80(-1.53%) |
Oct 08, 2019 | 51.80 | 54.20 | 51.00 | 52.40 | 1,410 | -1.00(-1.87%) |
Oct 07, 2019 | 52.40 | 55.00 | 52.40 | 53.40 | 874 | +1.40(+2.69%) |
Oct 04, 2019 | 52.40 | 52.60 | 51.00 | 52.00 | 850 | +0.00(+0.00%) |
Oct 03, 2019 | 52.60 | 54.32 | 51.20 | 52.00 | 1,542 | -1.20(-2.26%) |
Oct 02, 2019 | 54.80 | 55.00 | 53.00 | 53.20 | 585 | -1.60(-2.92%) |
Oct 01, 2019 | 56.20 | 57.00 | 53.20 | 54.80 | 1,014 | -3.00(-5.19%) |
Sep 30, 2019 | 54.80 | 57.80 | 52.80 | 57.80 | 1,141 | +3.40(+6.25%) |
Sep 27, 2019 | 58.00 | 58.60 | 52.20 | 54.40 | 1,295 | -2.40(-4.23%) |
Sep 26, 2019 | 59.23 | 59.23 | 54.65 | 56.80 | 1,465 | -0.20(-0.35%) |
Sep 25, 2019 | 51.00 | 58.00 | 45.05 | 57.00 | 9,118 | +6.40(+12.65%) |
Sep 24, 2019 | 51.40 | 55.00 | 50.00 | 50.60 | 1,965 | -1.20(-2.32%) |
Sep 23, 2019 | 54.80 | 54.80 | 51.20 | 51.80 | 815 | -1.80(-3.36%) |
Sep 20, 2019 | 54.40 | 54.60 | 52.00 | 53.60 | 1,270 | -1.00(-1.83%) |
Sep 19, 2019 | 51.60 | 55.00 | 50.60 | 54.60 | 1,834 | +2.40(+4.60%) |
Sep 18, 2019 | 56.71 | 56.71 | 50.21 | 52.20 | 1,248 | -4.60(-8.10%) |
Sep 17, 2019 | 58.49 | 59.90 | 55.60 | 56.80 | 2,113 | -2.60(-4.38%) |
Sep 16, 2019 | 60.40 | 60.40 | 58.40 | 59.40 | 2,109 | -1.60(-2.62%) |
Sep 13, 2019 | 59.80 | 61.40 | 59.80 | 61.00 | 845 | +1.80(+3.04%) |
Sep 12, 2019 | 61.20 | 61.20 | 57.60 | 59.20 | 4,891 | -2.20(-3.58%) |
Sep 11, 2019 | 58.20 | 61.60 | 58.00 | 61.40 | 2,641 | +4.20(+7.34%) |
Sep 10, 2019 | 55.20 | 57.60 | 55.20 | 57.20 | 2,560 | +1.20(+2.14%) |
Sep 09, 2019 | 60.40 | 60.80 | 55.20 | 56.00 | 5,473 | -5.20(-8.50%) |
Sep 06, 2019 | 63.20 | 63.66 | 60.60 | 61.20 | 945 | -2.20(-3.47%) |
Sep 05, 2019 | 63.80 | 69.48 | 63.20 | 63.40 | 691 | +0.00(+0.00%) |
Sep 04, 2019 | 68.00 | 69.20 | 60.00 | 63.40 | 3,861 | -5.80(-8.38%) |
Sep 03, 2019 | 72.20 | 72.20 | 68.00 | 69.20 | 1,664 | -3.80(-5.21%) |
Aug 30, 2019 | 72.20 | 73.40 | 70.80 | 73.00 | 1,620 | +1.00(+1.39%) |
Aug 29, 2019 | 74.40 | 75.66 | 71.40 | 72.00 | 1,512 | -2.80(-3.74%) |
Aug 28, 2019 | 73.20 | 76.00 | 72.00 | 74.80 | 3,479 | +1.80(+2.47%) |
Aug 27, 2019 | 75.00 | 76.80 | 72.80 | 73.00 | 3,185 | -1.20(-1.62%) |
Aug 26, 2019 | 81.61 | 81.61 | 74.20 | 74.20 | 1,806 | -4.40(-5.60%) |
Aug 23, 2019 | 74.60 | 80.00 | 74.60 | 78.60 | 4,360 | +4.20(+5.65%) |
Aug 22, 2019 | 73.80 | 74.60 | 72.40 | 74.40 | 2,434 | +0.60(+0.81%) |
Aug 21, 2019 | 73.40 | 74.00 | 72.01 | 73.80 | 884 | +0.60(+0.82%) |
Aug 20, 2019 | 74.40 | 75.60 | 72.40 | 73.20 | 1,689 | -1.20(-1.61%) |
Aug 19, 2019 | 77.00 | 79.40 | 74.20 | 74.40 | 1,207 | -1.60(-2.11%) |
Aug 16, 2019 | 73.00 | 80.00 | 72.00 | 76.00 | 6,395 | +5.20(+7.34%) |
Aug 15, 2019 | 81.00 | 83.40 | 69.80 | 70.80 | 6,062 | -10.80(-13.24%) |
Aug 14, 2019 | 85.00 | 85.00 | 79.00 | 81.60 | 4,057 | -4.40(-5.12%) |
Aug 13, 2019 | 97.60 | 99.60 | 78.40 | 86.00 | 12,299 | -7.00(-7.53%) |
Aug 12, 2019 | 93.56 | 104.60 | 88.62 | 93.00 | 9,047 | +3.80(+4.26%) |
Aug 09, 2019 | 92.80 | 93.40 | 88.00 | 89.20 | 1,150 | -3.00(-3.25%) |
Aug 08, 2019 | 89.60 | 94.00 | 89.60 | 92.20 | 1,714 | +3.80(+4.30%) |
Aug 07, 2019 | 90.20 | 92.60 | 86.80 | 88.40 | 2,351 | -4.60(-4.95%) |
Aug 06, 2019 | 90.20 | 93.00 | 89.00 | 93.00 | 1,859 | +3.00(+3.33%) |
Aug 05, 2019 | 90.34 | 92.60 | 88.94 | 90.00 | 1,191 | -2.80(-3.02%) |
Aug 02, 2019 | 94.72 | 94.72 | 90.40 | 92.80 | 190 | -0.60(-0.64%) |