Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.30 | 68.25 | 62.55 | 66.75 | 96,273 | +2.85(+4.46%) |
Dec 30, 2019 | 66.15 | 66.45 | 62.10 | 63.90 | 48,968 | -0.30(-0.47%) |
Dec 27, 2019 | 64.80 | 68.10 | 63.99 | 64.20 | 69,313 | -0.30(-0.47%) |
Dec 26, 2019 | 69.90 | 70.05 | 64.20 | 64.50 | 81,447 | -3.75(-5.49%) |
Dec 24, 2019 | 64.35 | 70.35 | 63.45 | 68.25 | 71,800 | +4.20(+6.56%) |
Dec 23, 2019 | 61.20 | 65.85 | 59.40 | 64.05 | 118,984 | +2.55(+4.15%) |
Dec 20, 2019 | 62.40 | 63.04 | 59.70 | 61.50 | 104,400 | -0.90(-1.44%) |
Dec 19, 2019 | 60.60 | 64.05 | 59.25 | 62.40 | 190,615 | +3.00(+5.05%) |
Dec 18, 2019 | 82.65 | 83.70 | 59.25 | 59.40 | 1,317,933 | -12.60(-17.50%) |
Dec 17, 2019 | 66.60 | 72.75 | 63.15 | 72.00 | 84,783 | +5.25(+7.87%) |
Dec 16, 2019 | 62.70 | 66.90 | 62.10 | 66.75 | 42,227 | +5.10(+8.27%) |
Dec 13, 2019 | 66.00 | 66.56 | 61.20 | 61.65 | 40,173 | -2.25(-3.52%) |
Dec 12, 2019 | 61.80 | 64.50 | 60.90 | 63.90 | 52,268 | +2.10(+3.40%) |
Dec 11, 2019 | 64.50 | 64.50 | 61.65 | 61.80 | 30,089 | -3.08(-4.74%) |
Dec 10, 2019 | 68.55 | 69.03 | 63.15 | 64.88 | 53,070 | -3.83(-5.57%) |
Dec 09, 2019 | 69.30 | 70.35 | 67.01 | 68.70 | 28,552 | -1.20(-1.72%) |
Dec 06, 2019 | 66.30 | 71.10 | 64.95 | 69.90 | 50,080 | +4.95(+7.62%) |
Dec 05, 2019 | 66.75 | 69.00 | 64.65 | 64.95 | 34,938 | -2.10(-3.13%) |
Dec 04, 2019 | 65.40 | 67.05 | 63.30 | 67.05 | 38,998 | +2.10(+3.23%) |
Dec 03, 2019 | 66.30 | 66.75 | 62.25 | 64.95 | 46,902 | +0.15(+0.23%) |
Dec 02, 2019 | 60.30 | 68.25 | 58.95 | 64.80 | 82,479 | +5.85(+9.92%) |
Nov 29, 2019 | 61.35 | 61.76 | 58.50 | 58.95 | 25,700 | -1.65(-2.72%) |
Nov 27, 2019 | 60.00 | 62.40 | 59.55 | 60.60 | 37,266 | -0.15(-0.25%) |
Nov 26, 2019 | 59.85 | 61.05 | 57.00 | 60.75 | 57,286 | -0.60(-0.98%) |
Nov 25, 2019 | 64.95 | 67.05 | 60.16 | 61.35 | 80,332 | -3.15(-4.88%) |
Nov 22, 2019 | 63.75 | 66.15 | 59.40 | 64.50 | 71,740 | +1.35(+2.14%) |
Nov 21, 2019 | 58.65 | 65.10 | 57.15 | 63.15 | 95,045 | +5.40(+9.35%) |
Nov 20, 2019 | 56.10 | 60.60 | 55.50 | 57.75 | 101,375 | +2.55(+4.62%) |
Nov 19, 2019 | 52.35 | 57.00 | 49.95 | 55.20 | 84,143 | +2.85(+5.44%) |
Nov 18, 2019 | 53.40 | 55.20 | 49.20 | 52.35 | 101,090 | -0.30(-0.57%) |
Nov 15, 2019 | 47.85 | 58.03 | 46.65 | 52.65 | 186,393 | +5.25(+11.08%) |
Nov 14, 2019 | 46.65 | 51.15 | 45.90 | 47.40 | 168,863 | +1.50(+3.27%) |
Nov 13, 2019 | 43.65 | 47.10 | 41.40 | 45.90 | 216,981 | +3.60(+8.51%) |
Nov 12, 2019 | 48.00 | 54.00 | 41.25 | 42.30 | 780,910 | -122.70(-74.36%) |
Nov 11, 2019 | 163.95 | 168.60 | 160.80 | 165.00 | 11,298 | -0.45(-0.27%) |
Nov 08, 2019 | 164.10 | 168.45 | 161.25 | 165.45 | 10,860 | +0.15(+0.09%) |
Nov 07, 2019 | 159.75 | 170.70 | 157.35 | 165.30 | 15,582 | +5.40(+3.38%) |
Nov 06, 2019 | 165.60 | 167.70 | 159.00 | 159.90 | 18,293 | -6.00(-3.62%) |
Nov 05, 2019 | 171.00 | 176.62 | 164.32 | 165.90 | 12,823 | -4.50(-2.64%) |
Nov 04, 2019 | 174.45 | 177.90 | 168.90 | 170.40 | 12,905 | -2.55(-1.47%) |
Nov 01, 2019 | 167.25 | 175.88 | 164.26 | 172.95 | 13,700 | +7.20(+4.34%) |
Oct 31, 2019 | 167.10 | 170.25 | 154.95 | 165.75 | 18,408 | -3.30(-1.95%) |
Oct 30, 2019 | 174.90 | 174.90 | 168.00 | 169.05 | 12,636 | -5.70(-3.26%) |
Oct 29, 2019 | 170.70 | 177.15 | 167.70 | 174.75 | 24,808 | +3.53(+2.06%) |
Oct 28, 2019 | 180.90 | 182.56 | 170.70 | 171.22 | 25,630 | -9.08(-5.03%) |
Oct 25, 2019 | 187.05 | 192.54 | 175.95 | 180.30 | 25,513 | -7.65(-4.07%) |
Oct 24, 2019 | 184.65 | 189.68 | 177.45 | 187.95 | 13,319 | +3.30(+1.79%) |
Oct 23, 2019 | 192.30 | 203.70 | 183.75 | 184.65 | 35,568 | -8.85(-4.57%) |
Oct 22, 2019 | 182.40 | 195.00 | 182.40 | 193.50 | 33,318 | +11.25(+6.17%) |
Oct 21, 2019 | 177.00 | 188.55 | 175.52 | 182.25 | 19,184 | +5.25(+2.97%) |
Oct 18, 2019 | 183.45 | 191.70 | 174.22 | 177.00 | 23,686 | -7.20(-3.91%) |
Oct 17, 2019 | 181.05 | 191.85 | 177.60 | 184.20 | 40,991 | +4.20(+2.33%) |
Oct 16, 2019 | 161.70 | 181.50 | 160.65 | 180.00 | 33,518 | +17.40(+10.70%) |
Oct 15, 2019 | 165.75 | 173.40 | 161.25 | 162.60 | 28,552 | -2.25(-1.36%) |
Oct 14, 2019 | 155.70 | 169.95 | 150.75 | 164.85 | 33,595 | +8.85(+5.67%) |
Oct 11, 2019 | 143.40 | 165.97 | 143.40 | 156.00 | 39,006 | +15.75(+11.23%) |
Oct 10, 2019 | 137.85 | 145.95 | 134.10 | 140.25 | 31,058 | +1.35(+0.97%) |
Oct 09, 2019 | 141.00 | 143.25 | 137.55 | 138.90 | 10,367 | -0.90(-0.64%) |
Oct 08, 2019 | 149.85 | 151.43 | 137.40 | 139.80 | 12,296 | -12.75(-8.36%) |
Oct 07, 2019 | 150.30 | 154.12 | 147.00 | 152.55 | 9,763 | +2.10(+1.40%) |
Oct 04, 2019 | 154.65 | 157.50 | 147.15 | 150.45 | 12,540 | -5.10(-3.28%) |
Oct 03, 2019 | 147.75 | 156.60 | 145.65 | 155.55 | 13,692 | +6.75(+4.54%) |
Oct 02, 2019 | 146.25 | 149.52 | 144.00 | 148.80 | 15,968 | +0.90(+0.61%) |