Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.97 | 59.94 | 57.91 | 58.88 | 7,100 | +1.73(+3.03%) |
Jan 30, 2020 | 58.00 | 58.68 | 57.15 | 57.15 | 3,466 | +0.73(+1.30%) |
Jan 29, 2020 | 55.07 | 56.42 | 55.07 | 56.42 | 1,055 | +0.58(+1.04%) |
Jan 28, 2020 | 56.50 | 56.50 | 55.84 | 55.84 | 347 | -1.25(-2.20%) |
Jan 27, 2020 | 57.98 | 57.98 | 56.00 | 57.09 | 7,260 | +2.59(+4.76%) |
Jan 24, 2020 | 54.99 | 55.59 | 54.32 | 54.50 | 6,200 | +1.59(+3.00%) |
Jan 23, 2020 | 53.10 | 54.13 | 52.91 | 52.91 | 11,963 | +1.72(+3.36%) |
Jan 22, 2020 | 50.75 | 51.58 | 49.76 | 51.19 | 4,598 | +2.00(+4.07%) |
Jan 21, 2020 | 49.35 | 49.47 | 49.19 | 49.19 | 2,031 | +0.91(+1.89%) |
Jan 17, 2020 | 48.71 | 48.94 | 48.28 | 48.28 | 400 | -0.43(-0.89%) |
Jan 16, 2020 | 48.71 | 48.71 | 48.71 | 48.71 | 651 | -0.61(-1.24%) |
Jan 15, 2020 | 49.89 | 50.25 | 49.32 | 49.32 | 8,543 | +0.82(+1.69%) |
Jan 14, 2020 | 48.96 | 48.96 | 48.16 | 48.50 | 500 | -0.55(-1.13%) |
Jan 13, 2020 | 48.50 | 49.50 | 47.41 | 49.05 | 4,324 | +1.45(+3.04%) |
Jan 10, 2020 | 48.48 | 48.48 | 47.54 | 47.61 | 1,100 | +0.31(+0.66%) |
Jan 09, 2020 | 48.00 | 48.64 | 47.30 | 47.30 | 5,606 | +0.92(+1.99%) |
Jan 08, 2020 | 45.12 | 48.59 | 44.50 | 46.37 | 11,918 | +2.05(+4.62%) |
Jan 07, 2020 | 44.20 | 44.81 | 44.20 | 44.33 | 1,424 | -0.17(-0.39%) |
Jan 06, 2020 | 43.01 | 46.29 | 43.01 | 44.50 | 2,174 | +0.08(+0.17%) |
Jan 03, 2020 | 43.43 | 44.88 | 42.25 | 44.42 | 24,400 | -1.13(-2.47%) |
Jan 02, 2020 | 45.05 | 45.55 | 45.01 | 45.55 | 1,569 | -0.39(-0.85%) |
Dec 31, 2019 | 47.67 | 47.67 | 45.03 | 45.94 | 3,700 | +0.82(+1.83%) |
Dec 30, 2019 | 43.90 | 46.58 | 43.90 | 45.12 | 4,668 | -0.48(-1.06%) |
Dec 27, 2019 | 45.99 | 46.25 | 44.00 | 45.60 | 6,400 | +0.85(+1.90%) |
Dec 26, 2019 | 45.88 | 47.00 | 44.36 | 44.75 | 7,416 | -1.13(-2.46%) |
Dec 24, 2019 | 45.84 | 46.00 | 45.74 | 45.88 | 1,400 | -0.98(-2.08%) |
Dec 23, 2019 | 47.50 | 48.50 | 46.44 | 46.85 | 3,248 | -0.27(-0.57%) |
Dec 20, 2019 | 45.83 | 49.00 | 45.83 | 47.12 | 1,900 | +0.40(+0.85%) |
Dec 19, 2019 | 46.11 | 47.65 | 45.64 | 46.73 | 1,542 | -0.53(-1.12%) |
Dec 18, 2019 | 46.91 | 48.85 | 46.00 | 47.25 | 3,379 | +0.02(+0.05%) |
Dec 17, 2019 | 48.14 | 48.48 | 46.95 | 47.23 | 5,454 | -2.24(-4.54%) |
Dec 16, 2019 | 48.66 | 51.26 | 47.87 | 49.48 | 3,384 | -0.19(-0.38%) |
Dec 13, 2019 | 47.80 | 51.28 | 47.50 | 49.66 | 5,100 | -0.45(-0.90%) |
Dec 12, 2019 | 48.60 | 50.43 | 48.60 | 50.11 | 2,367 | -0.59(-1.16%) |
Dec 11, 2019 | 50.01 | 52.00 | 50.00 | 50.70 | 3,367 | +0.85(+1.70%) |
Dec 10, 2019 | 51.60 | 51.60 | 49.75 | 49.86 | 5,776 | -0.99(-1.95%) |
Dec 09, 2019 | 50.90 | 51.02 | 50.05 | 50.85 | 2,121 | +0.44(+0.87%) |
Dec 06, 2019 | 50.00 | 50.70 | 49.30 | 50.41 | 4,900 | -1.30(-2.51%) |
Dec 05, 2019 | 51.00 | 52.41 | 50.00 | 51.71 | 5,149 | +0.10(+0.19%) |
Dec 04, 2019 | 53.26 | 53.26 | 51.00 | 51.61 | 10,419 | -3.80(-6.86%) |
Dec 03, 2019 | 55.65 | 55.65 | 54.34 | 55.41 | 1,785 | -0.48(-0.85%) |
Dec 02, 2019 | 55.84 | 56.20 | 55.84 | 55.88 | 2,721 | +0.03(+0.06%) |
Nov 29, 2019 | 53.50 | 57.21 | 53.38 | 55.85 | 17,500 | +4.08(+7.88%) |
Nov 27, 2019 | 52.00 | 52.00 | 51.77 | 51.77 | 300 | +0.39(+0.76%) |
Nov 26, 2019 | 51.15 | 52.03 | 50.50 | 51.38 | 15,432 | -0.41(-0.78%) |
Nov 25, 2019 | 53.05 | 53.05 | 51.09 | 51.78 | 3,235 | -0.07(-0.13%) |
Nov 22, 2019 | 51.60 | 53.46 | 51.50 | 51.85 | 3,600 | +0.35(+0.68%) |
Nov 21, 2019 | 52.00 | 53.14 | 51.00 | 51.50 | 20,994 | -2.05(-3.83%) |
Nov 20, 2019 | 56.50 | 56.50 | 52.98 | 53.55 | 5,712 | -3.81(-6.63%) |
Nov 19, 2019 | 55.00 | 58.30 | 55.00 | 57.36 | 6,165 | +3.61(+6.71%) |
Nov 18, 2019 | 53.18 | 54.50 | 53.14 | 53.75 | 19,360 | +1.57(+3.01%) |
Nov 15, 2019 | 54.06 | 54.06 | 51.40 | 52.18 | 3,500 | -1.89(-3.50%) |
Nov 14, 2019 | 53.18 | 54.07 | 52.00 | 54.07 | 2,569 | +1.10(+2.08%) |
Nov 13, 2019 | 55.00 | 55.00 | 52.97 | 52.97 | 1,242 | -1.06(-1.96%) |
Nov 12, 2019 | 54.67 | 54.67 | 53.57 | 54.03 | 2,297 | +0.66(+1.24%) |
Nov 11, 2019 | 53.05 | 53.53 | 53.05 | 53.37 | 2,218 | +0.70(+1.33%) |
Nov 08, 2019 | 54.40 | 56.00 | 52.63 | 52.67 | 11,300 | -0.78(-1.46%) |
Nov 07, 2019 | 53.74 | 53.74 | 52.00 | 53.45 | 1,559 | -1.18(-2.16%) |
Nov 06, 2019 | 52.50 | 55.40 | 52.00 | 54.63 | 9,950 | +1.23(+2.30%) |
Nov 05, 2019 | 54.20 | 54.20 | 52.50 | 53.40 | 4,086 | -1.19(-2.19%) |
Nov 04, 2019 | 53.68 | 54.73 | 53.03 | 54.59 | 2,420 | -1.18(-2.11%) |