Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.50 | 25.25 | 23.75 | 24.89 | 25,744 | -0.04(-0.15%) |
Jan 30, 2020 | 25.75 | 25.75 | 24.51 | 24.93 | 20,460 | -0.82(-3.20%) |
Jan 29, 2020 | 26.75 | 26.75 | 25.50 | 25.75 | 19,072 | -0.50(-1.90%) |
Jan 28, 2020 | 27.25 | 27.74 | 25.50 | 26.25 | 18,170 | -0.75(-2.78%) |
Jan 27, 2020 | 26.50 | 28.00 | 24.75 | 27.00 | 23,161 | +1.50(+5.88%) |
Jan 24, 2020 | 26.25 | 27.12 | 25.25 | 25.50 | 27,648 | -1.25(-4.67%) |
Jan 23, 2020 | 28.00 | 28.25 | 26.25 | 26.75 | 37,345 | -1.75(-6.14%) |
Jan 22, 2020 | 30.50 | 31.25 | 28.00 | 28.50 | 33,484 | -2.00(-6.56%) |
Jan 21, 2020 | 31.50 | 32.50 | 30.00 | 30.50 | 21,241 | -1.25(-3.94%) |
Jan 17, 2020 | 33.25 | 33.50 | 30.50 | 31.75 | 41,960 | -0.50(-1.55%) |
Jan 16, 2020 | 34.50 | 35.25 | 32.25 | 32.25 | 23,430 | -1.75(-5.15%) |
Jan 15, 2020 | 33.00 | 35.00 | 32.75 | 34.00 | 18,338 | +1.50(+4.62%) |
Jan 14, 2020 | 32.75 | 33.50 | 30.25 | 32.50 | 25,224 | -0.75(-2.26%) |
Jan 13, 2020 | 35.25 | 35.75 | 31.25 | 33.25 | 35,721 | -2.00(-5.67%) |
Jan 10, 2020 | 36.50 | 38.00 | 35.00 | 35.25 | 28,492 | -1.75(-4.73%) |
Jan 09, 2020 | 36.50 | 38.00 | 36.00 | 37.00 | 10,568 | +0.50(+1.37%) |
Jan 08, 2020 | 38.25 | 39.50 | 36.00 | 36.50 | 19,331 | -2.25(-5.81%) |
Jan 07, 2020 | 38.50 | 40.50 | 37.25 | 38.75 | 23,698 | +1.25(+3.33%) |
Jan 06, 2020 | 36.25 | 39.25 | 34.00 | 37.50 | 21,290 | +1.25(+3.45%) |
Jan 03, 2020 | 35.25 | 36.75 | 35.00 | 36.25 | 28,436 | -0.50(-1.36%) |
Jan 02, 2020 | 38.50 | 38.50 | 36.00 | 36.75 | 24,575 | -0.75(-2.00%) |
Dec 31, 2019 | 37.25 | 39.00 | 37.00 | 37.50 | 16,688 | +0.25(+0.67%) |
Dec 30, 2019 | 39.75 | 39.75 | 37.25 | 37.25 | 14,126 | -2.25(-5.70%) |
Dec 27, 2019 | 36.00 | 40.00 | 35.88 | 39.50 | 17,660 | +3.25(+8.97%) |
Dec 26, 2019 | 37.75 | 38.25 | 35.75 | 36.25 | 16,631 | -1.50(-3.97%) |
Dec 24, 2019 | 38.25 | 38.25 | 37.50 | 37.75 | 11,896 | -1.00(-2.58%) |
Dec 23, 2019 | 37.75 | 39.92 | 37.50 | 38.75 | 14,739 | +0.50(+1.31%) |
Dec 20, 2019 | 39.50 | 39.50 | 37.50 | 38.25 | 17,688 | -0.75(-1.92%) |
Dec 19, 2019 | 41.00 | 41.50 | 38.75 | 39.00 | 8,289 | -1.75(-4.29%) |
Dec 18, 2019 | 40.50 | 41.25 | 39.25 | 40.75 | 9,689 | +0.00(+0.00%) |
Dec 17, 2019 | 41.00 | 41.30 | 38.50 | 40.75 | 16,416 | +0.25(+0.62%) |
Dec 16, 2019 | 39.75 | 44.75 | 39.00 | 40.50 | 33,616 | +2.00(+5.19%) |
Dec 13, 2019 | 38.50 | 39.00 | 37.50 | 38.50 | 11,416 | +0.00(+0.00%) |
Dec 12, 2019 | 38.75 | 39.38 | 37.50 | 38.50 | 9,079 | -0.25(-0.65%) |
Dec 11, 2019 | 39.50 | 39.50 | 36.00 | 38.75 | 23,500 | +0.25(+0.65%) |
Dec 10, 2019 | 37.50 | 39.75 | 37.00 | 38.50 | 14,662 | +1.25(+3.36%) |
Dec 09, 2019 | 38.25 | 38.75 | 36.25 | 37.25 | 66,470 | -1.75(-4.49%) |
Dec 06, 2019 | 40.75 | 42.00 | 38.25 | 39.00 | 11,604 | -1.75(-4.29%) |
Dec 05, 2019 | 42.50 | 43.00 | 36.75 | 40.75 | 40,807 | -2.00(-4.68%) |
Dec 04, 2019 | 44.75 | 45.50 | 42.25 | 42.75 | 16,230 | -2.50(-5.52%) |
Dec 03, 2019 | 45.00 | 46.00 | 44.25 | 45.25 | 10,376 | +0.00(+0.00%) |
Dec 02, 2019 | 46.50 | 46.75 | 44.50 | 45.25 | 16,370 | -1.25(-2.69%) |
Nov 29, 2019 | 45.25 | 47.50 | 44.00 | 46.50 | 5,808 | +1.50(+3.33%) |
Nov 27, 2019 | 47.00 | 47.88 | 45.00 | 45.00 | 13,000 | -2.00(-4.26%) |
Nov 26, 2019 | 46.00 | 47.62 | 45.48 | 47.00 | 7,856 | +1.00(+2.17%) |
Nov 25, 2019 | 45.50 | 47.25 | 44.75 | 46.00 | 10,690 | +0.50(+1.10%) |
Nov 22, 2019 | 44.75 | 46.75 | 44.50 | 45.50 | 8,388 | +0.25(+0.55%) |
Nov 21, 2019 | 44.50 | 46.50 | 44.12 | 45.25 | 19,571 | +1.00(+2.26%) |
Nov 20, 2019 | 44.50 | 46.50 | 44.00 | 44.25 | 14,262 | -0.75(-1.67%) |
Nov 19, 2019 | 43.75 | 45.50 | 43.25 | 45.00 | 12,937 | +1.00(+2.27%) |
Nov 18, 2019 | 47.50 | 47.50 | 44.00 | 44.00 | 21,752 | -3.00(-6.38%) |
Nov 15, 2019 | 45.75 | 47.50 | 45.25 | 47.00 | 18,888 | +2.25(+5.03%) |
Nov 14, 2019 | 47.50 | 48.50 | 44.75 | 44.75 | 22,122 | -3.75(-7.73%) |
Nov 13, 2019 | 48.75 | 49.50 | 47.75 | 48.50 | 11,161 | -0.75(-1.52%) |
Nov 12, 2019 | 49.00 | 51.25 | 48.75 | 49.25 | 11,286 | +0.00(+0.00%) |
Nov 11, 2019 | 49.25 | 50.75 | 48.50 | 49.25 | 14,832 | -1.00(-1.99%) |
Nov 08, 2019 | 56.00 | 56.25 | 47.50 | 50.25 | 73,104 | +1.00(+2.03%) |
Nov 07, 2019 | 47.75 | 51.50 | 47.50 | 49.25 | 17,886 | +1.50(+3.14%) |
Nov 06, 2019 | 50.25 | 51.75 | 47.50 | 47.75 | 33,257 | -2.25(-4.50%) |
Nov 05, 2019 | 51.00 | 51.75 | 49.75 | 50.00 | 21,341 | -1.00(-1.96%) |
Nov 04, 2019 | 51.75 | 54.25 | 50.50 | 51.00 | 26,694 | +0.25(+0.49%) |