Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 130.20 | 152.00 | 128.00 | 139.80 | 306,980 | +14.40(+11.48%) |
Nov 27, 2019 | 98.60 | 167.00 | 94.00 | 125.40 | 1,128,775 | +33.00(+35.71%) |
Nov 26, 2019 | 71.20 | 93.80 | 70.00 | 92.40 | 184,644 | +20.60(+28.69%) |
Nov 25, 2019 | 71.40 | 73.40 | 68.60 | 71.80 | 28,549 | +0.20(+0.28%) |
Nov 22, 2019 | 67.80 | 73.60 | 64.00 | 71.60 | 96,250 | +3.80(+5.60%) |
Nov 21, 2019 | 86.00 | 91.00 | 67.20 | 67.80 | 1,374,490 | +18.80(+38.37%) |
Nov 20, 2019 | 51.00 | 52.00 | 48.20 | 49.00 | 37,699 | -2.00(-3.92%) |
Nov 19, 2019 | 48.00 | 52.20 | 48.00 | 51.00 | 3,772 | +1.20(+2.41%) |
Nov 18, 2019 | 52.80 | 53.80 | 49.40 | 49.80 | 7,153 | -3.60(-6.74%) |
Nov 15, 2019 | 54.40 | 57.58 | 52.80 | 53.40 | 3,865 | -1.60(-2.91%) |
Nov 14, 2019 | 58.00 | 58.00 | 54.40 | 55.00 | 3,691 | -2.20(-3.85%) |
Nov 13, 2019 | 59.60 | 61.60 | 56.00 | 57.20 | 4,907 | -3.60(-5.92%) |
Nov 12, 2019 | 61.00 | 63.60 | 59.20 | 60.80 | 4,316 | -0.60(-0.98%) |
Nov 11, 2019 | 64.40 | 65.60 | 60.40 | 61.40 | 2,545 | -3.80(-5.83%) |
Nov 08, 2019 | 61.80 | 67.60 | 60.14 | 65.20 | 6,600 | +3.60(+5.84%) |
Nov 07, 2019 | 61.20 | 68.20 | 61.20 | 61.60 | 35,094 | +2.60(+4.41%) |
Nov 06, 2019 | 62.20 | 62.40 | 57.20 | 59.00 | 4,886 | -3.00(-4.84%) |
Nov 05, 2019 | 63.20 | 64.00 | 61.60 | 62.00 | 1,609 | -2.00(-3.12%) |
Nov 04, 2019 | 62.20 | 65.00 | 62.20 | 64.00 | 1,745 | +1.80(+2.89%) |
Nov 01, 2019 | 62.60 | 67.00 | 61.40 | 62.20 | 7,235 | -0.60(-0.96%) |
Oct 31, 2019 | 63.20 | 64.40 | 60.20 | 62.80 | 3,227 | +0.00(+0.00%) |
Oct 30, 2019 | 62.80 | 65.00 | 61.00 | 62.80 | 7,950 | -0.60(-0.95%) |
Oct 29, 2019 | 65.80 | 66.20 | 62.60 | 63.40 | 7,574 | -3.40(-5.09%) |
Oct 28, 2019 | 67.40 | 68.80 | 65.00 | 66.80 | 6,900 | -0.40(-0.60%) |
Oct 25, 2019 | 71.40 | 71.40 | 65.60 | 67.20 | 15,190 | -4.20(-5.88%) |
Oct 24, 2019 | 69.00 | 75.60 | 69.00 | 71.40 | 24,124 | +2.40(+3.48%) |
Oct 23, 2019 | 68.60 | 71.00 | 66.00 | 69.00 | 18,151 | +1.40(+2.07%) |
Oct 22, 2019 | 67.80 | 69.00 | 64.80 | 67.60 | 12,263 | -0.60(-0.88%) |
Oct 21, 2019 | 67.40 | 70.00 | 64.80 | 68.20 | 22,632 | -0.20(-0.29%) |
Oct 18, 2019 | 65.40 | 74.00 | 61.00 | 68.40 | 104,500 | -3.20(-4.47%) |
Oct 17, 2019 | 84.80 | 111.80 | 70.00 | 71.60 | 1,894,944 | -15.40(-17.70%) |
Oct 16, 2019 | 53.00 | 53.00 | 47.00 | 87.00 | 53,469 | +34.40(+65.40%) |
Oct 15, 2019 | 44.80 | 52.60 | 44.01 | 52.60 | 4,559 | +7.60(+16.89%) |
Oct 14, 2019 | 45.60 | 45.60 | 40.60 | 45.00 | 2,423 | -0.80(-1.75%) |
Oct 11, 2019 | 46.00 | 49.20 | 45.40 | 45.80 | 875 | -0.40(-0.87%) |
Oct 10, 2019 | 48.80 | 48.80 | 46.00 | 46.20 | 1,042 | -1.80(-3.75%) |
Oct 09, 2019 | 50.00 | 50.00 | 47.40 | 48.00 | 1,661 | -1.40(-2.83%) |
Oct 08, 2019 | 47.80 | 51.40 | 47.40 | 49.40 | 1,375 | +2.40(+5.11%) |
Oct 07, 2019 | 48.20 | 52.38 | 45.20 | 47.00 | 506 | -0.80(-1.67%) |
Oct 04, 2019 | 48.00 | 53.80 | 45.83 | 47.80 | 435 | +0.00(+0.00%) |
Oct 03, 2019 | 49.00 | 53.60 | 46.00 | 47.80 | 9,189 | -1.20(-2.45%) |
Oct 02, 2019 | 46.20 | 49.00 | 44.40 | 49.00 | 3,679 | +3.60(+7.93%) |
Oct 01, 2019 | 48.00 | 50.00 | 45.00 | 45.40 | 3,646 | -3.00(-6.20%) |
Sep 30, 2019 | 49.20 | 50.20 | 46.32 | 48.40 | 2,480 | -1.20(-2.42%) |
Sep 27, 2019 | 50.40 | 55.68 | 48.74 | 49.60 | 2,445 | -0.60(-1.20%) |
Sep 26, 2019 | 51.80 | 54.20 | 47.40 | 50.20 | 4,885 | -2.60(-4.92%) |
Sep 25, 2019 | 54.00 | 56.80 | 51.40 | 52.80 | 2,644 | -1.40(-2.58%) |
Sep 24, 2019 | 56.00 | 56.60 | 53.40 | 54.20 | 2,477 | -2.40(-4.24%) |
Sep 23, 2019 | 55.00 | 58.00 | 53.20 | 56.60 | 2,444 | +2.00(+3.66%) |
Sep 20, 2019 | 58.00 | 58.00 | 53.00 | 54.60 | 5,030 | -3.00(-5.21%) |
Sep 19, 2019 | 60.20 | 62.00 | 56.22 | 57.60 | 5,764 | -2.80(-4.64%) |
Sep 18, 2019 | 60.60 | 64.00 | 60.00 | 60.40 | 4,340 | +0.60(+1.00%) |
Sep 17, 2019 | 59.80 | 61.25 | 59.00 | 59.80 | 3,888 | +0.60(+1.01%) |
Sep 16, 2019 | 59.40 | 62.00 | 58.90 | 59.20 | 2,951 | -2.00(-3.27%) |
Sep 13, 2019 | 61.00 | 62.20 | 56.43 | 61.20 | 6,255 | +0.60(+0.99%) |
Sep 12, 2019 | 59.60 | 62.00 | 54.60 | 60.60 | 10,878 | +5.50(+9.98%) |
Sep 11, 2019 | 58.00 | 59.20 | 54.00 | 55.10 | 4,677 | -3.10(-5.33%) |
Sep 10, 2019 | 52.60 | 58.20 | 52.20 | 58.20 | 5,938 | +5.20(+9.81%) |
Sep 09, 2019 | 52.60 | 55.00 | 51.00 | 53.00 | 3,119 | +0.20(+0.38%) |
Sep 06, 2019 | 51.60 | 54.40 | 51.20 | 52.80 | 4,205 | +1.60(+3.12%) |
Sep 05, 2019 | 50.20 | 54.20 | 48.80 | 51.20 | 3,089 | +0.00(+0.00%) |
Sep 04, 2019 | 52.00 | 56.80 | 49.20 | 51.20 | 25,098 | +0.60(+1.19%) |