Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.20 | 50.40 | 44.88 | 46.32 | 52,550 | -2.88(-5.85%) |
Jan 30, 2020 | 50.40 | 52.20 | 48.96 | 49.20 | 34,070 | -2.16(-4.21%) |
Jan 29, 2020 | 49.44 | 52.56 | 48.60 | 51.36 | 26,564 | +1.20(+2.39%) |
Jan 28, 2020 | 51.48 | 52.20 | 49.20 | 50.16 | 17,956 | -0.24(-0.48%) |
Jan 27, 2020 | 52.80 | 53.88 | 49.68 | 50.40 | 28,984 | -2.88(-5.41%) |
Jan 24, 2020 | 57.12 | 57.84 | 53.04 | 53.28 | 24,066 | -3.84(-6.72%) |
Jan 23, 2020 | 57.84 | 59.28 | 55.80 | 57.12 | 26,403 | -0.72(-1.24%) |
Jan 22, 2020 | 60.72 | 61.56 | 57.84 | 57.84 | 34,210 | -2.52(-4.17%) |
Jan 21, 2020 | 60.00 | 62.76 | 56.40 | 60.36 | 53,196 | +0.12(+0.20%) |
Jan 17, 2020 | 61.56 | 61.74 | 59.88 | 60.24 | 30,841 | -0.96(-1.57%) |
Jan 16, 2020 | 63.72 | 63.72 | 60.72 | 61.20 | 28,973 | -0.48(-0.78%) |
Jan 15, 2020 | 62.64 | 63.84 | 61.08 | 61.68 | 27,747 | -0.96(-1.53%) |
Jan 14, 2020 | 59.88 | 64.08 | 59.88 | 62.64 | 37,789 | +2.16(+3.57%) |
Jan 13, 2020 | 64.32 | 64.52 | 60.00 | 60.48 | 38,514 | -3.72(-5.79%) |
Jan 10, 2020 | 68.04 | 68.12 | 63.12 | 64.20 | 33,233 | -3.96(-5.81%) |
Jan 09, 2020 | 68.64 | 69.72 | 66.36 | 68.16 | 22,659 | -0.72(-1.05%) |
Jan 08, 2020 | 70.80 | 70.80 | 67.80 | 68.88 | 28,005 | -2.52(-3.53%) |
Jan 07, 2020 | 72.84 | 74.16 | 70.68 | 71.40 | 35,017 | -1.68(-2.30%) |
Jan 06, 2020 | 73.80 | 74.04 | 72.60 | 73.08 | 15,851 | -0.84(-1.14%) |
Jan 03, 2020 | 75.24 | 76.20 | 73.76 | 73.92 | 20,666 | -2.40(-3.14%) |
Jan 02, 2020 | 79.68 | 81.00 | 76.32 | 76.32 | 18,547 | -2.64(-3.34%) |
Dec 31, 2019 | 80.40 | 82.32 | 78.24 | 78.96 | 37,066 | -2.52(-3.09%) |
Dec 30, 2019 | 85.44 | 86.16 | 81.36 | 81.48 | 22,973 | -4.32(-5.03%) |
Dec 27, 2019 | 88.56 | 89.28 | 85.56 | 85.80 | 19,775 | -3.84(-4.28%) |
Dec 26, 2019 | 92.16 | 92.64 | 88.68 | 89.64 | 7,915 | -2.40(-2.61%) |
Dec 24, 2019 | 90.00 | 92.71 | 90.00 | 92.04 | 4,650 | +0.72(+0.79%) |
Dec 23, 2019 | 90.72 | 91.98 | 90.00 | 91.32 | 7,350 | +0.00(+0.00%) |
Dec 20, 2019 | 92.64 | 93.84 | 89.88 | 91.32 | 19,250 | -1.20(-1.30%) |
Dec 19, 2019 | 87.96 | 93.60 | 87.96 | 92.52 | 19,396 | +3.60(+4.05%) |
Dec 18, 2019 | 90.00 | 91.92 | 87.84 | 88.92 | 18,116 | -2.40(-2.63%) |
Dec 17, 2019 | 85.80 | 94.56 | 85.68 | 91.32 | 41,129 | +5.28(+6.14%) |
Dec 16, 2019 | 85.80 | 89.04 | 84.96 | 86.04 | 15,423 | -0.72(-0.83%) |
Dec 13, 2019 | 83.64 | 88.92 | 83.64 | 86.76 | 12,575 | +2.04(+2.41%) |
Dec 12, 2019 | 82.20 | 84.96 | 82.20 | 84.72 | 15,314 | +1.92(+2.32%) |
Dec 11, 2019 | 81.84 | 85.80 | 81.48 | 82.80 | 16,197 | +0.00(+0.00%) |
Dec 10, 2019 | 80.64 | 84.00 | 80.64 | 82.80 | 8,414 | +1.20(+1.47%) |
Dec 09, 2019 | 81.96 | 83.76 | 79.80 | 81.60 | 16,979 | -1.20(-1.45%) |
Dec 06, 2019 | 78.84 | 83.16 | 78.12 | 82.80 | 28,241 | +3.96(+5.02%) |
Dec 05, 2019 | 80.40 | 81.84 | 75.96 | 78.84 | 38,556 | -1.92(-2.38%) |
Dec 04, 2019 | 81.48 | 83.28 | 79.80 | 80.76 | 26,817 | -1.08(-1.32%) |
Dec 03, 2019 | 81.72 | 83.76 | 80.59 | 81.84 | 18,320 | -1.92(-2.29%) |
Dec 02, 2019 | 80.40 | 84.12 | 78.96 | 83.76 | 18,395 | +2.88(+3.56%) |
Nov 29, 2019 | 77.76 | 83.64 | 76.61 | 80.88 | 16,625 | +2.16(+2.74%) |
Nov 27, 2019 | 81.24 | 82.48 | 76.32 | 78.72 | 38,300 | -3.00(-3.67%) |
Nov 26, 2019 | 83.64 | 85.44 | 80.52 | 81.72 | 28,528 | -1.92(-2.30%) |
Nov 25, 2019 | 84.60 | 87.00 | 82.80 | 83.64 | 22,888 | -1.32(-1.55%) |
Nov 22, 2019 | 86.52 | 90.00 | 83.16 | 84.96 | 32,875 | -2.04(-2.34%) |
Nov 21, 2019 | 90.96 | 91.44 | 85.44 | 87.00 | 18,543 | -3.24(-3.59%) |
Nov 20, 2019 | 95.28 | 95.28 | 90.00 | 90.24 | 13,570 | -4.80(-5.05%) |
Nov 19, 2019 | 90.48 | 95.52 | 90.00 | 95.04 | 10,658 | +3.84(+4.21%) |
Nov 18, 2019 | 86.04 | 93.12 | 84.60 | 91.20 | 29,287 | +2.88(+3.26%) |
Nov 15, 2019 | 85.80 | 89.28 | 84.36 | 88.32 | 13,191 | +1.44(+1.66%) |
Nov 14, 2019 | 87.00 | 88.80 | 85.32 | 86.88 | 23,280 | -0.48(-0.55%) |
Nov 13, 2019 | 87.00 | 88.80 | 86.76 | 87.36 | 17,539 | +0.60(+0.69%) |
Nov 12, 2019 | 88.92 | 90.72 | 85.32 | 86.76 | 27,125 | -3.84(-4.24%) |
Nov 11, 2019 | 92.52 | 92.64 | 88.80 | 90.60 | 15,988 | -1.92(-2.08%) |
Nov 08, 2019 | 94.20 | 96.24 | 92.04 | 92.52 | 13,650 | -2.52(-2.65%) |
Nov 07, 2019 | 101.28 | 102.48 | 95.04 | 95.04 | 23,483 | -6.84(-6.71%) |
Nov 06, 2019 | 104.04 | 107.16 | 99.60 | 101.88 | 14,433 | -3.12(-2.97%) |
Nov 05, 2019 | 103.92 | 108.36 | 101.64 | 105.00 | 29,047 | +0.48(+0.46%) |
Nov 04, 2019 | 100.68 | 123.24 | 99.60 | 104.52 | 98,647 | +4.92(+4.94%) |