Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 44.50 | 46.28 | 44.50 | 45.10 | 163 | -0.30(-0.65%) |
Nov 27, 2019 | 46.94 | 46.94 | 45.10 | 45.39 | 303 | -1.12(-2.41%) |
Nov 26, 2019 | 46.37 | 47.12 | 46.28 | 46.51 | 225 | -0.83(-1.75%) |
Nov 25, 2019 | 46.28 | 47.46 | 46.28 | 47.34 | 429 | -0.12(-0.26%) |
Nov 22, 2019 | 45.04 | 49.88 | 44.80 | 47.47 | 473 | -2.37(-4.76%) |
Nov 21, 2019 | 44.50 | 50.38 | 42.13 | 49.84 | 852 | +5.34(+12.00%) |
Nov 20, 2019 | 47.92 | 50.15 | 44.50 | 44.50 | 454 | -4.75(-9.64%) |
Nov 19, 2019 | 49.25 | 49.84 | 45.69 | 49.25 | 336 | -0.49(-0.99%) |
Nov 18, 2019 | 45.75 | 49.84 | 43.74 | 49.74 | 1,537 | +5.24(+11.77%) |
Nov 15, 2019 | 43.32 | 44.50 | 37.38 | 44.50 | 704 | +1.19(+2.74%) |
Nov 14, 2019 | 39.16 | 44.50 | 36.79 | 43.32 | 888 | +2.37(+5.80%) |
Nov 13, 2019 | 47.47 | 49.25 | 39.17 | 40.94 | 5,559 | -15.36(-27.28%) |
Nov 12, 2019 | 54.74 | 59.00 | 54.59 | 56.30 | 2,289 | +1.57(+2.86%) |
Nov 11, 2019 | 57.28 | 57.28 | 53.40 | 54.74 | 642 | -2.85(-4.95%) |
Nov 08, 2019 | 57.56 | 58.71 | 55.18 | 57.59 | 849 | +1.51(+2.70%) |
Nov 07, 2019 | 54.59 | 58.74 | 53.40 | 56.07 | 487 | +0.90(+1.62%) |
Nov 06, 2019 | 56.49 | 58.74 | 53.40 | 55.18 | 818 | -1.16(-2.05%) |
Nov 05, 2019 | 57.56 | 57.56 | 55.84 | 56.33 | 544 | -1.83(-3.15%) |
Nov 04, 2019 | 55.92 | 58.74 | 55.92 | 58.17 | 345 | +1.80(+3.19%) |
Nov 01, 2019 | 58.46 | 58.46 | 55.70 | 56.37 | 372 | +0.65(+1.17%) |
Oct 31, 2019 | 57.56 | 57.56 | 55.72 | 55.72 | 82 | -0.65(-1.16%) |
Oct 30, 2019 | 56.96 | 57.54 | 56.14 | 56.37 | 378 | -0.65(-1.14%) |
Oct 29, 2019 | 59.34 | 60.52 | 57.02 | 57.02 | 279 | -2.91(-4.85%) |
Oct 28, 2019 | 58.74 | 59.93 | 58.15 | 59.93 | 172 | +1.01(+1.71%) |
Oct 25, 2019 | 59.34 | 59.93 | 57.56 | 58.92 | 112 | -0.13(-0.22%) |
Oct 24, 2019 | 60.52 | 60.52 | 57.78 | 59.05 | 191 | -0.28(-0.48%) |
Oct 23, 2019 | 60.52 | 61.12 | 55.25 | 59.34 | 755 | -1.19(-1.96%) |
Oct 22, 2019 | 60.39 | 61.12 | 59.43 | 60.52 | 163 | -1.11(-1.80%) |
Oct 21, 2019 | 63.49 | 63.49 | 59.93 | 61.63 | 116 | -1.15(-1.82%) |
Oct 18, 2019 | 64.08 | 64.08 | 61.12 | 62.78 | 91 | +0.92(+1.49%) |
Oct 17, 2019 | 64.08 | 64.77 | 59.34 | 61.86 | 312 | -1.64(-2.58%) |
Oct 16, 2019 | 61.80 | 68.83 | 61.12 | 63.50 | 2,712 | +1.79(+2.89%) |
Oct 15, 2019 | 59.34 | 62.90 | 59.06 | 61.71 | 1,113 | +2.97(+5.05%) |
Oct 14, 2019 | 58.45 | 58.74 | 57.95 | 58.74 | 114 | +1.44(+2.52%) |
Oct 11, 2019 | 55.78 | 59.93 | 55.77 | 57.30 | 729 | +1.23(+2.19%) |
Oct 10, 2019 | 57.56 | 57.56 | 53.40 | 56.07 | 832 | -1.48(-2.58%) |
Oct 09, 2019 | 59.93 | 60.52 | 55.78 | 57.56 | 1,283 | -2.97(-4.90%) |
Oct 08, 2019 | 60.52 | 62.30 | 59.34 | 60.52 | 250 | +0.59(+0.99%) |
Oct 07, 2019 | 59.34 | 61.71 | 58.75 | 59.93 | 383 | -0.59(-0.97%) |
Oct 04, 2019 | 62.30 | 62.31 | 59.34 | 60.52 | 613 | -1.79(-2.87%) |
Oct 03, 2019 | 60.52 | 65.86 | 60.52 | 62.30 | 770 | +1.78(+2.94%) |
Oct 02, 2019 | 61.71 | 62.30 | 57.56 | 60.52 | 1,524 | -2.37(-3.77%) |
Oct 01, 2019 | 65.27 | 65.27 | 62.90 | 62.90 | 269 | -2.37(-3.64%) |
Sep 30, 2019 | 65.27 | 65.86 | 62.30 | 65.27 | 552 | -0.59(-0.90%) |
Sep 27, 2019 | 65.68 | 68.24 | 61.75 | 65.86 | 859 | -4.15(-5.93%) |
Sep 26, 2019 | 69.42 | 71.29 | 65.86 | 70.02 | 878 | +0.00(+0.00%) |
Sep 25, 2019 | 72.39 | 72.98 | 69.42 | 70.02 | 273 | -2.97(-4.07%) |
Sep 24, 2019 | 74.17 | 74.17 | 68.24 | 72.98 | 1,080 | -2.97(-3.91%) |
Sep 23, 2019 | 75.36 | 77.73 | 71.80 | 75.95 | 184 | +0.00(+0.00%) |
Sep 20, 2019 | 76.54 | 77.73 | 72.39 | 75.95 | 1,862 | -1.19(-1.54%) |
Sep 19, 2019 | 72.98 | 77.73 | 71.79 | 77.14 | 1,328 | +4.75(+6.56%) |
Sep 18, 2019 | 72.39 | 74.17 | 71.80 | 72.39 | 135 | -0.59(-0.81%) |
Sep 17, 2019 | 72.39 | 75.95 | 71.20 | 72.98 | 919 | +0.00(+0.00%) |
Sep 16, 2019 | 72.47 | 73.58 | 71.87 | 72.98 | 261 | -0.59(-0.81%) |
Sep 13, 2019 | 71.80 | 73.58 | 70.02 | 73.58 | 567 | +1.19(+1.64%) |
Sep 12, 2019 | 74.76 | 75.36 | 71.80 | 72.39 | 823 | -2.37(-3.17%) |
Sep 11, 2019 | 73.58 | 78.32 | 71.80 | 74.76 | 2,192 | +1.19(+1.61%) |
Sep 10, 2019 | 72.98 | 74.17 | 72.08 | 73.58 | 766 | +0.89(+1.22%) |
Sep 09, 2019 | 71.80 | 73.58 | 68.24 | 72.69 | 1,283 | +0.47(+0.66%) |
Sep 06, 2019 | 72.98 | 74.14 | 68.24 | 72.21 | 1,796 | -0.18(-0.25%) |
Sep 05, 2019 | 74.76 | 75.36 | 70.02 | 72.39 | 2,631 | -2.37(-3.17%) |
Sep 04, 2019 | 77.14 | 78.92 | 74.17 | 74.76 | 787 | -1.78(-2.33%) |