Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.84 | 50.62 | 47.98 | 48.46 | 211,800 | -1.47(-2.94%) |
Jan 30, 2020 | 51.07 | 51.62 | 49.19 | 49.93 | 276,733 | -1.33(-2.59%) |
Jan 29, 2020 | 51.71 | 52.54 | 51.12 | 51.26 | 179,361 | -0.35(-0.68%) |
Jan 28, 2020 | 51.19 | 52.17 | 50.45 | 51.61 | 221,585 | +0.78(+1.53%) |
Jan 27, 2020 | 48.89 | 51.15 | 48.70 | 50.83 | 387,318 | +0.75(+1.50%) |
Jan 24, 2020 | 51.12 | 51.30 | 49.03 | 50.08 | 281,100 | -0.78(-1.53%) |
Jan 23, 2020 | 49.74 | 50.88 | 48.57 | 50.86 | 342,313 | +0.12(+0.24%) |
Jan 22, 2020 | 51.20 | 52.22 | 49.81 | 50.74 | 293,380 | -0.04(-0.08%) |
Jan 21, 2020 | 50.62 | 51.53 | 50.33 | 50.78 | 221,441 | -0.13(-0.26%) |
Jan 17, 2020 | 51.77 | 52.05 | 49.68 | 50.91 | 208,900 | -0.38(-0.74%) |
Jan 16, 2020 | 51.95 | 52.93 | 50.26 | 51.29 | 335,038 | -0.32(-0.62%) |
Jan 15, 2020 | 48.80 | 51.71 | 48.80 | 51.61 | 253,472 | +2.84(+5.82%) |
Jan 14, 2020 | 46.67 | 49.05 | 46.40 | 48.77 | 245,532 | +2.03(+4.34%) |
Jan 13, 2020 | 46.71 | 47.50 | 46.05 | 46.74 | 236,233 | +0.24(+0.52%) |
Jan 10, 2020 | 44.51 | 46.94 | 43.54 | 46.50 | 204,700 | +2.16(+4.87%) |
Jan 09, 2020 | 44.99 | 46.67 | 43.79 | 44.34 | 340,338 | +0.01(+0.02%) |
Jan 08, 2020 | 43.65 | 45.00 | 43.65 | 44.33 | 149,526 | +0.62(+1.42%) |
Jan 07, 2020 | 42.57 | 44.44 | 42.16 | 43.71 | 179,704 | +1.14(+2.68%) |
Jan 06, 2020 | 41.64 | 43.50 | 41.50 | 42.57 | 190,530 | +0.95(+2.28%) |
Jan 03, 2020 | 40.76 | 42.33 | 40.64 | 41.62 | 189,800 | +0.18(+0.43%) |
Jan 02, 2020 | 41.20 | 41.96 | 39.10 | 41.44 | 213,569 | +0.35(+0.85%) |
Dec 31, 2019 | 42.28 | 42.67 | 40.49 | 41.09 | 454,700 | -1.19(-2.81%) |
Dec 30, 2019 | 41.66 | 42.61 | 40.36 | 42.28 | 242,359 | +0.48(+1.15%) |
Dec 27, 2019 | 44.53 | 44.53 | 41.44 | 41.80 | 207,700 | -2.58(-5.81%) |
Dec 26, 2019 | 42.64 | 44.97 | 42.52 | 44.38 | 336,924 | +1.63(+3.81%) |
Dec 24, 2019 | 41.97 | 42.82 | 41.38 | 42.75 | 210,700 | +0.63(+1.50%) |
Dec 23, 2019 | 39.87 | 42.79 | 39.06 | 42.12 | 626,467 | +2.42(+6.10%) |
Dec 20, 2019 | 40.71 | 40.93 | 39.19 | 39.70 | 1,437,100 | +0.00(+0.00%) |
Dec 19, 2019 | 41.43 | 41.89 | 39.00 | 39.70 | 642,401 | -1.14(-2.79%) |
Dec 18, 2019 | 41.70 | 42.05 | 40.44 | 40.84 | 631,339 | -0.90(-2.16%) |
Dec 17, 2019 | 42.96 | 43.50 | 41.12 | 41.74 | 302,075 | -1.17(-2.73%) |
Dec 16, 2019 | 42.30 | 43.42 | 41.05 | 42.91 | 347,743 | +0.40(+0.94%) |
Dec 13, 2019 | 43.16 | 43.87 | 42.08 | 42.51 | 401,700 | -0.63(-1.46%) |
Dec 12, 2019 | 42.51 | 44.36 | 42.31 | 43.14 | 144,270 | +0.29(+0.68%) |
Dec 11, 2019 | 42.91 | 44.15 | 41.95 | 42.85 | 138,471 | +0.27(+0.63%) |
Dec 10, 2019 | 38.88 | 42.62 | 38.88 | 42.58 | 283,799 | +3.71(+9.54%) |
Dec 09, 2019 | 38.37 | 39.95 | 37.94 | 38.87 | 712,746 | +0.45(+1.17%) |
Dec 06, 2019 | 38.00 | 39.12 | 37.85 | 38.42 | 271,800 | +0.66(+1.75%) |
Dec 05, 2019 | 38.92 | 39.04 | 37.16 | 37.76 | 172,867 | -1.16(-2.98%) |
Dec 04, 2019 | 37.71 | 39.26 | 37.09 | 38.92 | 393,804 | +1.26(+3.35%) |
Dec 03, 2019 | 36.76 | 38.68 | 36.69 | 37.66 | 239,500 | -0.28(-0.74%) |
Dec 02, 2019 | 38.55 | 39.33 | 37.37 | 37.94 | 412,229 | -0.46(-1.20%) |
Nov 29, 2019 | 37.07 | 38.62 | 37.07 | 38.40 | 317,000 | +1.40(+3.78%) |
Nov 27, 2019 | 34.00 | 37.93 | 33.99 | 37.00 | 1,081,300 | +2.94(+8.63%) |
Nov 26, 2019 | 34.60 | 35.15 | 33.97 | 34.06 | 861,225 | -0.45(-1.30%) |
Nov 25, 2019 | 35.34 | 35.40 | 33.30 | 34.51 | 441,464 | -0.16(-0.46%) |
Nov 22, 2019 | 34.74 | 35.09 | 34.11 | 34.67 | 294,400 | -0.04(-0.12%) |
Nov 21, 2019 | 34.08 | 34.94 | 33.85 | 34.71 | 225,673 | +0.65(+1.89%) |
Nov 20, 2019 | 32.73 | 34.31 | 32.42 | 34.06 | 389,622 | +1.31(+4.02%) |
Nov 19, 2019 | 31.08 | 33.30 | 30.61 | 32.75 | 410,842 | +1.69(+5.44%) |
Nov 18, 2019 | 30.55 | 31.76 | 30.23 | 31.06 | 286,426 | +0.57(+1.87%) |
Nov 15, 2019 | 30.60 | 30.85 | 29.44 | 30.49 | 778,600 | +0.45(+1.50%) |
Nov 14, 2019 | 28.75 | 30.54 | 28.75 | 30.04 | 866,540 | +1.66(+5.85%) |
Nov 13, 2019 | 26.69 | 28.96 | 25.66 | 28.38 | 461,507 | +1.83(+6.89%) |
Nov 12, 2019 | 25.80 | 27.27 | 25.79 | 26.55 | 267,885 | +0.83(+3.23%) |
Nov 11, 2019 | 25.30 | 25.88 | 24.86 | 25.72 | 464,406 | +0.21(+0.82%) |
Nov 08, 2019 | 24.80 | 25.88 | 24.40 | 25.51 | 325,300 | +0.18(+0.71%) |
Nov 07, 2019 | 23.79 | 25.53 | 23.65 | 25.33 | 1,503,057 | +2.92(+13.03%) |
Nov 06, 2019 | 22.70 | 23.83 | 22.13 | 22.41 | 166,932 | -0.01(-0.04%) |
Nov 05, 2019 | 21.33 | 24.14 | 20.69 | 22.42 | 1,018,242 | +1.09(+5.11%) |
Nov 04, 2019 | 22.00 | 22.08 | 20.79 | 21.33 | 315,898 | -0.37(-1.71%) |