Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.70 | 24.70 | 23.30 | 23.90 | 70,266 | -1.20(-4.78%) |
Oct 30, 2019 | 30.20 | 30.40 | 25.00 | 25.10 | 38,954 | -6.90(-21.56%) |
Oct 29, 2019 | 29.80 | 32.60 | 29.80 | 32.00 | 7,768 | +1.90(+6.31%) |
Oct 28, 2019 | 30.20 | 31.00 | 29.50 | 30.10 | 7,531 | +0.20(+0.67%) |
Oct 25, 2019 | 29.80 | 30.40 | 29.75 | 29.90 | 7,180 | +0.00(+0.00%) |
Oct 24, 2019 | 30.00 | 30.90 | 29.90 | 29.90 | 5,261 | -0.40(-1.32%) |
Oct 23, 2019 | 30.00 | 30.70 | 30.00 | 30.30 | 2,251 | -0.10(-0.33%) |
Oct 22, 2019 | 29.90 | 31.10 | 29.80 | 30.40 | 4,141 | +0.30(+1.00%) |
Oct 21, 2019 | 30.10 | 31.30 | 29.40 | 30.10 | 6,286 | +0.00(+0.00%) |
Oct 18, 2019 | 30.10 | 30.70 | 29.70 | 30.10 | 5,420 | -0.10(-0.33%) |
Oct 17, 2019 | 30.55 | 31.25 | 29.61 | 30.20 | 5,549 | -0.80(-2.58%) |
Oct 16, 2019 | 31.50 | 31.50 | 30.90 | 31.00 | 4,076 | -0.10(-0.32%) |
Oct 15, 2019 | 30.00 | 31.40 | 29.70 | 31.10 | 15,224 | +1.20(+4.01%) |
Oct 14, 2019 | 29.20 | 30.10 | 28.20 | 29.90 | 8,168 | +0.60(+2.05%) |
Oct 11, 2019 | 28.90 | 30.30 | 28.25 | 29.30 | 8,910 | +0.80(+2.81%) |
Oct 10, 2019 | 28.30 | 28.90 | 28.10 | 28.50 | 4,548 | +0.20(+0.71%) |
Oct 09, 2019 | 29.00 | 29.80 | 27.80 | 28.30 | 11,737 | -0.40(-1.39%) |
Oct 08, 2019 | 31.10 | 32.30 | 28.20 | 28.70 | 15,607 | -2.80(-8.89%) |
Oct 07, 2019 | 29.10 | 32.30 | 28.70 | 31.50 | 16,333 | +2.30(+7.88%) |
Oct 04, 2019 | 28.80 | 29.40 | 28.00 | 29.20 | 5,320 | +0.40(+1.39%) |
Oct 03, 2019 | 29.00 | 29.00 | 27.80 | 28.80 | 11,174 | +0.00(+0.00%) |
Oct 02, 2019 | 28.00 | 29.40 | 27.00 | 28.80 | 7,840 | +0.50(+1.77%) |
Oct 01, 2019 | 29.30 | 29.80 | 27.40 | 28.30 | 18,696 | -1.00(-3.41%) |
Sep 30, 2019 | 31.10 | 31.80 | 29.10 | 29.30 | 17,012 | -1.60(-5.18%) |
Sep 27, 2019 | 31.80 | 33.40 | 30.30 | 30.90 | 28,100 | -0.80(-2.52%) |
Sep 26, 2019 | 28.80 | 33.70 | 28.20 | 31.70 | 98,034 | +3.10(+10.84%) |
Sep 25, 2019 | 29.20 | 30.00 | 28.00 | 28.60 | 18,830 | -0.80(-2.72%) |
Sep 24, 2019 | 30.40 | 31.00 | 29.30 | 29.40 | 25,449 | -1.10(-3.61%) |
Sep 23, 2019 | 31.50 | 32.10 | 30.20 | 30.50 | 28,638 | -0.90(-2.87%) |
Sep 20, 2019 | 33.50 | 33.80 | 30.40 | 31.40 | 49,010 | -1.50(-4.56%) |
Sep 19, 2019 | 31.70 | 33.70 | 31.70 | 32.90 | 51,343 | +1.70(+5.45%) |
Sep 18, 2019 | 33.00 | 33.36 | 30.00 | 31.20 | 50,729 | -2.10(-6.31%) |
Sep 17, 2019 | 34.30 | 34.31 | 32.90 | 33.30 | 13,895 | -0.40(-1.19%) |
Sep 16, 2019 | 34.00 | 35.70 | 33.11 | 33.70 | 22,391 | -0.20(-0.59%) |
Sep 13, 2019 | 33.80 | 34.70 | 33.00 | 33.90 | 16,290 | +0.10(+0.30%) |
Sep 12, 2019 | 37.60 | 37.90 | 32.50 | 33.80 | 33,670 | -4.10(-10.82%) |
Sep 11, 2019 | 37.60 | 39.10 | 36.70 | 37.90 | 62,878 | +0.30(+0.80%) |
Sep 10, 2019 | 59.80 | 59.80 | 36.70 | 37.60 | 130,224 | -33.00(-46.74%) |
Sep 09, 2019 | 71.30 | 72.50 | 66.25 | 70.60 | 6,601 | -0.20(-0.28%) |
Sep 06, 2019 | 78.40 | 78.40 | 70.00 | 70.80 | 5,380 | -6.70(-8.65%) |
Sep 05, 2019 | 78.00 | 79.77 | 76.70 | 77.50 | 14,368 | +0.60(+0.78%) |
Sep 04, 2019 | 72.50 | 78.50 | 71.40 | 76.90 | 8,044 | +5.50(+7.70%) |
Sep 03, 2019 | 72.00 | 74.30 | 71.30 | 71.40 | 4,244 | -1.20(-1.65%) |
Aug 30, 2019 | 72.50 | 75.10 | 70.90 | 72.60 | 2,480 | +0.70(+0.97%) |
Aug 29, 2019 | 76.80 | 78.50 | 71.30 | 71.90 | 9,749 | -3.90(-5.15%) |
Aug 28, 2019 | 76.10 | 79.55 | 71.70 | 75.80 | 7,712 | +0.50(+0.66%) |
Aug 27, 2019 | 80.90 | 82.60 | 72.90 | 75.30 | 16,077 | -4.90(-6.11%) |
Aug 26, 2019 | 79.90 | 81.60 | 77.70 | 80.20 | 3,764 | +1.20(+1.52%) |
Aug 23, 2019 | 82.50 | 83.20 | 74.70 | 79.00 | 8,410 | -4.60(-5.50%) |
Aug 22, 2019 | 87.00 | 88.00 | 81.50 | 83.60 | 8,503 | -3.10(-3.58%) |
Aug 21, 2019 | 77.20 | 88.40 | 74.90 | 86.70 | 8,779 | +11.50(+15.29%) |
Aug 20, 2019 | 76.60 | 80.10 | 72.00 | 75.20 | 8,489 | -1.40(-1.83%) |
Aug 19, 2019 | 82.50 | 84.80 | 75.65 | 76.60 | 12,375 | -3.20(-4.01%) |
Aug 16, 2019 | 72.10 | 82.50 | 70.02 | 79.80 | 15,320 | +8.80(+12.39%) |
Aug 15, 2019 | 72.10 | 79.50 | 70.10 | 71.00 | 11,832 | -0.90(-1.25%) |
Aug 14, 2019 | 84.80 | 86.60 | 70.50 | 71.90 | 14,203 | -16.50(-18.67%) |
Aug 13, 2019 | 74.00 | 89.40 | 70.80 | 88.40 | 19,204 | +14.30(+19.30%) |
Aug 12, 2019 | 77.80 | 77.80 | 72.80 | 74.10 | 5,811 | -4.40(-5.61%) |
Aug 09, 2019 | 89.40 | 91.10 | 75.10 | 78.50 | 7,690 | -11.50(-12.78%) |
Aug 08, 2019 | 88.60 | 91.20 | 85.25 | 90.00 | 6,829 | +2.10(+2.39%) |
Aug 07, 2019 | 92.70 | 93.00 | 87.30 | 87.90 | 5,282 | -6.10(-6.49%) |
Aug 06, 2019 | 95.60 | 99.40 | 93.20 | 94.00 | 9,815 | -1.50(-1.57%) |
Aug 05, 2019 | 97.00 | 100.00 | 86.92 | 95.50 | 14,151 | -3.70(-3.73%) |
Aug 02, 2019 | 104.00 | 106.80 | 95.80 | 99.20 | 13,710 | -5.60(-5.34%) |
Aug 01, 2019 | 111.70 | 118.30 | 103.00 | 104.80 | 10,978 | -5.90(-5.33%) |
Jul 31, 2019 | 117.00 | 117.00 | 108.40 | 110.70 | 23,399 | -6.30(-5.38%) |
Jul 30, 2019 | 116.20 | 119.40 | 115.10 | 117.00 | 3,811 | +0.20(+0.17%) |
Jul 29, 2019 | 128.20 | 132.40 | 115.10 | 116.80 | 18,111 | -11.40(-8.89%) |
Jul 26, 2019 | 132.90 | 132.90 | 123.20 | 128.20 | 4,690 | -5.10(-3.83%) |
Jul 25, 2019 | 135.00 | 139.70 | 124.92 | 133.30 | 8,977 | -6.50(-4.65%) |
Jul 24, 2019 | 131.83 | 140.96 | 131.62 | 139.80 | 10,843 | +6.60(+4.95%) |
Jul 23, 2019 | 131.00 | 137.30 | 130.00 | 133.20 | 2,370 | +3.00(+2.30%) |
Jul 22, 2019 | 134.60 | 136.50 | 129.82 | 130.20 | 2,525 | -4.00(-2.98%) |
Jul 19, 2019 | 133.40 | 137.70 | 132.50 | 134.20 | 4,590 | +0.20(+0.15%) |
Jul 18, 2019 | 137.30 | 140.79 | 131.40 | 134.00 | 4,061 | -3.50(-2.55%) |
Jul 17, 2019 | 138.80 | 139.90 | 131.70 | 137.50 | 4,193 | -1.40(-1.01%) |
Jul 16, 2019 | 135.00 | 142.90 | 133.20 | 138.90 | 6,014 | +3.60(+2.66%) |
Jul 15, 2019 | 134.00 | 137.30 | 131.20 | 135.30 | 5,589 | +1.40(+1.05%) |
Jul 12, 2019 | 126.70 | 137.40 | 126.70 | 133.90 | 10,450 | +6.90(+5.43%) |
Jul 11, 2019 | 127.80 | 129.90 | 123.50 | 127.00 | 9,239 | -0.80(-0.63%) |
Jul 10, 2019 | 119.40 | 128.90 | 118.60 | 127.80 | 6,795 | +9.20(+7.76%) |
Jul 09, 2019 | 118.80 | 126.50 | 116.00 | 118.60 | 7,390 | +4.40(+3.85%) |
Jul 08, 2019 | 115.00 | 116.70 | 107.00 | 114.20 | 9,494 | -1.40(-1.21%) |
Jul 05, 2019 | 117.90 | 117.90 | 106.75 | 115.60 | 6,460 | -3.20(-2.69%) |
Jul 03, 2019 | 118.20 | 119.60 | 115.90 | 118.80 | 3,160 | +0.70(+0.59%) |
Jul 02, 2019 | 128.80 | 132.10 | 117.60 | 118.10 | 8,632 | -10.80(-8.38%) |
Jul 01, 2019 | 129.30 | 132.10 | 126.00 | 128.90 | 12,463 | +1.60(+1.26%) |
Jun 28, 2019 | 128.30 | 134.40 | 126.00 | 127.30 | 53,360 | -0.40(-0.31%) |
Jun 27, 2019 | 127.50 | 133.30 | 120.10 | 127.70 | 32,440 | -1.90(-1.47%) |
Jun 26, 2019 | 131.80 | 135.60 | 125.70 | 129.60 | 16,919 | -0.80(-0.61%) |
Jun 25, 2019 | 135.00 | 145.20 | 128.90 | 130.40 | 29,276 | -5.40(-3.98%) |
Jun 24, 2019 | 142.50 | 148.00 | 135.60 | 135.80 | 14,483 | -10.20(-6.99%) |
Jun 21, 2019 | 149.20 | 151.85 | 143.40 | 146.00 | 28,090 | -1.50(-1.02%) |
Jun 20, 2019 | 164.30 | 166.25 | 143.41 | 147.50 | 22,359 | -13.80(-8.56%) |
Jun 19, 2019 | 162.30 | 168.20 | 160.50 | 161.30 | 11,208 | -0.90(-0.55%) |
Jun 18, 2019 | 162.50 | 171.50 | 159.00 | 162.20 | 18,412 | +1.40(+0.87%) |
Jun 17, 2019 | 177.00 | 177.80 | 160.20 | 160.80 | 12,759 | -14.80(-8.43%) |
Jun 14, 2019 | 176.60 | 179.54 | 171.50 | 175.60 | 13,970 | +0.40(+0.23%) |
Jun 13, 2019 | 173.40 | 179.47 | 172.50 | 175.20 | 14,795 | +2.60(+1.51%) |
Jun 12, 2019 | 169.20 | 173.90 | 165.60 | 172.60 | 9,961 | +3.40(+2.01%) |
Jun 11, 2019 | 173.00 | 176.70 | 165.00 | 169.20 | 12,066 | -2.10(-1.23%) |
Jun 10, 2019 | 163.30 | 177.60 | 160.00 | 171.30 | 32,476 | +10.00(+6.20%) |
Jun 07, 2019 | 173.30 | 182.57 | 150.20 | 161.30 | 35,880 | -9.80(-5.73%) |
Jun 06, 2019 | 169.50 | 175.00 | 169.50 | 171.10 | 37,486 | +3.10(+1.85%) |
Jun 05, 2019 | 151.00 | 170.30 | 150.70 | 168.00 | 24,252 | +18.20(+12.15%) |
Jun 04, 2019 | 148.70 | 150.00 | 133.90 | 149.80 | 20,678 | +3.10(+2.11%) |
Jun 03, 2019 | 144.90 | 147.70 | 144.50 | 146.70 | 9,467 | +3.90(+2.73%) |
May 31, 2019 | 150.00 | 153.40 | 133.20 | 142.80 | 11,270 | -7.20(-4.80%) |
May 30, 2019 | 145.10 | 152.00 | 143.00 | 150.00 | 16,806 | +5.10(+3.52%) |
May 29, 2019 | 137.00 | 149.40 | 131.40 | 144.90 | 17,712 | +8.10(+5.92%) |
May 28, 2019 | 122.00 | 140.05 | 118.70 | 136.80 | 20,624 | +16.30(+13.53%) |
May 24, 2019 | 119.60 | 121.80 | 116.90 | 120.50 | 6,620 | +0.50(+0.42%) |
May 23, 2019 | 120.60 | 124.90 | 118.30 | 120.00 | 7,758 | -1.20(-0.99%) |
May 22, 2019 | 121.50 | 124.70 | 113.50 | 121.20 | 9,218 | -1.60(-1.30%) |
May 21, 2019 | 120.10 | 123.00 | 116.40 | 122.80 | 13,396 | +3.20(+2.68%) |
May 20, 2019 | 113.50 | 122.30 | 113.01 | 119.60 | 18,941 | +6.10(+5.37%) |
May 17, 2019 | 110.00 | 113.96 | 109.40 | 113.50 | 27,690 | +3.00(+2.71%) |
May 16, 2019 | 111.60 | 113.00 | 109.00 | 110.50 | 6,381 | -0.70(-0.63%) |
May 15, 2019 | 110.50 | 115.00 | 106.90 | 111.20 | 29,375 | +0.90(+0.82%) |
May 14, 2019 | 111.20 | 111.50 | 105.50 | 110.30 | 8,341 | +0.10(+0.09%) |
May 13, 2019 | 108.30 | 111.50 | 100.00 | 110.20 | 20,173 | +0.30(+0.27%) |