Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.50 | 70.22 | 66.50 | 68.00 | 4,156 | +2.00(+3.03%) |
Nov 27, 2019 | 65.50 | 68.50 | 64.00 | 66.00 | 11,436 | -1.50(-2.22%) |
Nov 26, 2019 | 69.00 | 71.50 | 62.50 | 67.50 | 17,711 | -3.50(-4.93%) |
Nov 25, 2019 | 75.00 | 77.50 | 68.00 | 71.00 | 19,525 | -6.00(-7.79%) |
Nov 22, 2019 | 81.00 | 81.90 | 72.50 | 77.00 | 28,184 | -4.50(-5.52%) |
Nov 21, 2019 | 91.00 | 91.00 | 79.00 | 81.50 | 13,163 | -7.50(-8.43%) |
Nov 20, 2019 | 99.50 | 99.50 | 88.50 | 89.00 | 11,305 | -1.00(-1.11%) |
Nov 19, 2019 | 85.50 | 92.50 | 84.00 | 90.00 | 6,221 | +2.50(+2.86%) |
Nov 18, 2019 | 88.00 | 88.00 | 79.00 | 87.50 | 10,292 | -0.50(-0.57%) |
Nov 15, 2019 | 77.50 | 92.25 | 77.00 | 88.00 | 21,028 | +12.50(+16.56%) |
Nov 14, 2019 | 83.00 | 89.49 | 75.50 | 75.50 | 16,316 | -9.00(-10.65%) |
Nov 13, 2019 | 95.00 | 97.50 | 82.50 | 84.50 | 28,822 | -13.00(-13.33%) |
Nov 12, 2019 | 109.50 | 116.00 | 92.00 | 97.50 | 41,675 | -37.50(-27.78%) |
Nov 11, 2019 | 131.50 | 139.50 | 129.00 | 135.00 | 5,878 | +2.00(+1.50%) |
Nov 08, 2019 | 130.50 | 138.50 | 126.00 | 133.00 | 5,754 | +1.50(+1.14%) |
Nov 07, 2019 | 138.50 | 141.00 | 129.50 | 131.50 | 7,066 | -4.50(-3.31%) |
Nov 06, 2019 | 145.00 | 145.00 | 133.00 | 136.00 | 7,220 | -8.50(-5.88%) |
Nov 05, 2019 | 145.00 | 150.00 | 139.00 | 144.50 | 12,971 | -2.50(-1.70%) |
Nov 04, 2019 | 137.00 | 157.50 | 137.00 | 147.00 | 25,782 | +11.50(+8.49%) |
Nov 01, 2019 | 124.00 | 137.50 | 122.00 | 135.50 | 9,592 | +13.00(+10.61%) |
Oct 31, 2019 | 123.00 | 125.50 | 121.50 | 122.50 | 4,200 | -2.00(-1.61%) |
Oct 30, 2019 | 124.50 | 127.50 | 119.00 | 124.50 | 2,895 | +0.50(+0.40%) |
Oct 29, 2019 | 128.00 | 132.50 | 123.50 | 124.00 | 7,941 | -3.50(-2.75%) |
Oct 28, 2019 | 122.50 | 131.00 | 121.00 | 127.50 | 6,397 | +7.00(+5.81%) |
Oct 25, 2019 | 117.50 | 123.50 | 117.00 | 120.50 | 6,910 | +1.50(+1.26%) |
Oct 24, 2019 | 121.00 | 121.00 | 116.00 | 119.00 | 5,423 | -0.50(-0.42%) |
Oct 23, 2019 | 118.50 | 124.00 | 116.50 | 119.50 | 4,448 | +1.00(+0.84%) |
Oct 22, 2019 | 129.00 | 129.00 | 116.00 | 118.50 | 9,464 | -10.00(-7.78%) |
Oct 21, 2019 | 126.00 | 129.00 | 122.00 | 128.50 | 4,680 | +1.50(+1.18%) |
Oct 18, 2019 | 130.00 | 132.50 | 122.00 | 127.00 | 5,732 | -3.50(-2.68%) |
Oct 17, 2019 | 134.50 | 137.00 | 129.00 | 130.50 | 6,306 | -4.50(-3.33%) |
Oct 16, 2019 | 134.00 | 137.50 | 131.50 | 135.00 | 11,777 | +0.00(+0.00%) |
Oct 15, 2019 | 130.00 | 135.00 | 127.83 | 135.00 | 5,687 | +5.00(+3.85%) |
Oct 14, 2019 | 127.50 | 138.50 | 126.50 | 130.00 | 8,110 | +2.00(+1.56%) |
Oct 11, 2019 | 123.00 | 134.00 | 120.75 | 128.00 | 15,684 | +6.50(+5.35%) |
Oct 10, 2019 | 112.00 | 122.50 | 110.50 | 121.50 | 8,940 | +8.00(+7.05%) |
Oct 09, 2019 | 115.00 | 117.44 | 112.00 | 113.50 | 7,599 | -1.50(-1.30%) |
Oct 08, 2019 | 120.00 | 122.49 | 114.00 | 115.00 | 5,657 | -4.50(-3.77%) |
Oct 07, 2019 | 121.00 | 125.50 | 117.50 | 119.50 | 5,626 | -2.50(-2.05%) |
Oct 04, 2019 | 124.50 | 126.96 | 116.50 | 122.00 | 6,012 | -1.00(-0.81%) |
Oct 03, 2019 | 115.00 | 125.00 | 114.50 | 123.00 | 8,308 | +6.00(+5.13%) |
Oct 02, 2019 | 118.00 | 119.00 | 107.50 | 117.00 | 9,879 | -2.50(-2.09%) |
Oct 01, 2019 | 126.00 | 138.00 | 117.50 | 119.50 | 35,137 | -5.50(-4.40%) |
Sep 30, 2019 | 132.00 | 132.00 | 123.50 | 125.00 | 12,308 | -6.50(-4.94%) |
Sep 27, 2019 | 138.50 | 141.46 | 127.50 | 131.50 | 18,196 | -10.00(-7.07%) |
Sep 26, 2019 | 141.00 | 144.00 | 136.50 | 141.50 | 13,371 | -2.50(-1.74%) |
Sep 25, 2019 | 142.50 | 150.00 | 138.00 | 144.00 | 15,273 | +2.50(+1.77%) |
Sep 24, 2019 | 148.50 | 150.50 | 135.00 | 141.50 | 24,879 | -5.00(-3.41%) |
Sep 23, 2019 | 139.50 | 154.00 | 137.50 | 146.50 | 34,501 | +5.00(+3.53%) |
Sep 20, 2019 | 141.00 | 143.50 | 133.50 | 141.50 | 25,462 | -2.00(-1.39%) |
Sep 19, 2019 | 123.50 | 149.50 | 123.50 | 143.50 | 39,785 | +15.50(+12.11%) |
Sep 18, 2019 | 127.50 | 133.50 | 111.50 | 128.00 | 40,117 | -2.50(-1.92%) |
Sep 17, 2019 | 135.00 | 137.00 | 128.00 | 130.50 | 28,632 | -7.50(-5.43%) |
Sep 16, 2019 | 144.00 | 147.00 | 133.50 | 138.00 | 38,762 | -6.00(-4.17%) |
Sep 13, 2019 | 148.00 | 155.50 | 135.50 | 144.00 | 90,150 | -6.50(-4.32%) |
Sep 12, 2019 | 122.50 | 160.50 | 122.00 | 150.50 | 272,471 | +25.50(+20.40%) |
Sep 11, 2019 | 94.50 | 134.50 | 86.00 | 125.00 | 331,733 | +53.50(+74.83%) |
Sep 10, 2019 | 73.00 | 74.50 | 67.50 | 71.50 | 27,521 | -2.00(-2.72%) |
Sep 09, 2019 | 70.50 | 74.50 | 69.50 | 73.50 | 13,279 | +4.00(+5.76%) |
Sep 06, 2019 | 67.50 | 72.00 | 66.50 | 69.50 | 10,882 | +1.50(+2.21%) |
Sep 05, 2019 | 71.50 | 74.50 | 67.00 | 68.00 | 25,151 | -3.00(-4.23%) |
Sep 04, 2019 | 75.00 | 76.00 | 70.50 | 71.00 | 17,087 | -3.50(-4.70%) |