Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.50 | 53.70 | 49.46 | 53.10 | 326 | +1.50(+2.91%) |
Jan 30, 2020 | 59.10 | 59.10 | 49.50 | 51.60 | 905 | -5.40(-9.47%) |
Jan 29, 2020 | 60.00 | 61.50 | 57.00 | 57.00 | 1,575 | -3.90(-6.40%) |
Jan 28, 2020 | 61.20 | 62.40 | 60.90 | 60.90 | 63 | +0.00(+0.00%) |
Jan 27, 2020 | 61.20 | 61.59 | 60.00 | 60.90 | 376 | -1.35(-2.17%) |
Jan 24, 2020 | 62.27 | 63.00 | 60.00 | 62.25 | 1,083 | -0.98(-1.55%) |
Jan 23, 2020 | 62.52 | 64.18 | 61.50 | 63.23 | 525 | -0.37(-0.58%) |
Jan 22, 2020 | 64.20 | 64.76 | 62.12 | 63.60 | 324 | +0.00(+0.00%) |
Jan 21, 2020 | 62.70 | 63.60 | 60.30 | 63.60 | 633 | +0.90(+1.44%) |
Jan 17, 2020 | 63.30 | 64.50 | 61.50 | 62.70 | 1,603 | -1.50(-2.34%) |
Jan 16, 2020 | 64.80 | 66.60 | 60.34 | 64.20 | 763 | +0.00(+0.00%) |
Jan 15, 2020 | 63.00 | 64.50 | 61.80 | 64.20 | 463 | +1.50(+2.39%) |
Jan 14, 2020 | 60.30 | 64.80 | 60.30 | 62.70 | 331 | +0.60(+0.97%) |
Jan 13, 2020 | 68.40 | 68.40 | 60.00 | 62.10 | 2,176 | -4.50(-6.76%) |
Jan 10, 2020 | 66.00 | 70.20 | 62.10 | 66.60 | 2,786 | +3.60(+5.71%) |
Jan 09, 2020 | 67.50 | 70.16 | 63.00 | 63.00 | 1,476 | -5.40(-7.89%) |
Jan 08, 2020 | 67.50 | 70.50 | 64.20 | 68.40 | 4,002 | -2.10(-2.98%) |
Jan 07, 2020 | 68.40 | 72.00 | 66.00 | 70.50 | 4,917 | +3.23(+4.81%) |
Jan 06, 2020 | 57.00 | 68.70 | 57.00 | 67.27 | 6,987 | +10.57(+18.63%) |
Jan 03, 2020 | 54.90 | 62.70 | 54.90 | 56.70 | 3,340 | +0.00(+0.00%) |
Jan 02, 2020 | 55.50 | 56.70 | 53.70 | 56.70 | 2,335 | +2.70(+5.00%) |
Dec 31, 2019 | 54.60 | 57.00 | 53.71 | 54.00 | 1,406 | -0.30(-0.55%) |
Dec 30, 2019 | 54.30 | 54.60 | 53.70 | 54.30 | 3,474 | -0.30(-0.55%) |
Dec 27, 2019 | 54.00 | 55.50 | 54.00 | 54.60 | 463 | +0.00(+0.00%) |
Dec 26, 2019 | 56.10 | 56.10 | 54.58 | 54.60 | 368 | -1.20(-2.15%) |
Dec 24, 2019 | 54.00 | 55.80 | 54.00 | 55.80 | 256 | +1.50(+2.76%) |
Dec 23, 2019 | 55.50 | 57.00 | 54.00 | 54.30 | 1,333 | -1.20(-2.16%) |
Dec 20, 2019 | 54.30 | 56.40 | 54.30 | 55.50 | 1,693 | +0.70(+1.28%) |
Dec 19, 2019 | 52.50 | 56.70 | 52.50 | 54.80 | 1,565 | +1.40(+2.62%) |
Dec 18, 2019 | 53.88 | 54.60 | 52.85 | 53.40 | 732 | -0.60(-1.11%) |
Dec 17, 2019 | 54.60 | 56.56 | 53.10 | 54.00 | 1,053 | -1.70(-3.05%) |
Dec 16, 2019 | 55.50 | 57.30 | 54.30 | 55.70 | 497 | +1.08(+1.98%) |
Dec 13, 2019 | 55.20 | 58.50 | 54.60 | 54.62 | 1,373 | -1.18(-2.12%) |
Dec 12, 2019 | 57.30 | 57.30 | 54.00 | 55.80 | 892 | -1.50(-2.62%) |
Dec 11, 2019 | 54.90 | 57.30 | 54.36 | 57.30 | 961 | +1.50(+2.69%) |
Dec 10, 2019 | 57.00 | 57.70 | 54.07 | 55.80 | 794 | -1.20(-2.11%) |
Dec 09, 2019 | 54.60 | 59.40 | 54.30 | 57.00 | 1,911 | +0.60(+1.06%) |
Dec 06, 2019 | 56.70 | 56.70 | 51.90 | 56.40 | 2,006 | +0.60(+1.08%) |
Dec 05, 2019 | 54.90 | 55.80 | 53.10 | 55.80 | 1,878 | +0.30(+0.54%) |
Dec 04, 2019 | 55.80 | 57.60 | 54.00 | 55.50 | 1,055 | -0.30(-0.54%) |
Dec 03, 2019 | 60.00 | 60.00 | 54.30 | 55.80 | 2,923 | -3.90(-6.53%) |
Dec 02, 2019 | 66.00 | 69.30 | 57.18 | 59.70 | 14,043 | -3.30(-5.24%) |
Nov 29, 2019 | 54.00 | 68.70 | 52.88 | 63.00 | 10,303 | +9.90(+18.64%) |
Nov 27, 2019 | 50.70 | 54.90 | 49.50 | 53.10 | 4,836 | +0.90(+1.72%) |
Nov 26, 2019 | 50.40 | 54.00 | 49.45 | 52.20 | 2,960 | -0.30(-0.57%) |
Nov 25, 2019 | 48.30 | 52.50 | 47.10 | 52.50 | 6,115 | +2.70(+5.42%) |
Nov 22, 2019 | 54.00 | 54.60 | 46.80 | 49.80 | 33,713 | +4.50(+9.93%) |
Nov 21, 2019 | 44.70 | 47.64 | 44.40 | 45.30 | 3,601 | -0.90(-1.95%) |
Nov 20, 2019 | 44.10 | 48.60 | 44.10 | 46.20 | 6,363 | -1.20(-2.53%) |
Nov 19, 2019 | 51.60 | 52.20 | 45.60 | 47.40 | 13,034 | -7.20(-13.19%) |
Nov 18, 2019 | 54.00 | 56.10 | 51.30 | 54.60 | 19,835 | -3.90(-6.67%) |
Nov 15, 2019 | 51.00 | 58.95 | 47.40 | 58.50 | 89,440 | +7.20(+14.04%) |
Nov 14, 2019 | 36.90 | 77.70 | 36.90 | 51.30 | 966,936 | +15.60(+43.70%) |
Nov 13, 2019 | 35.40 | 38.10 | 35.10 | 35.70 | 652 | -0.60(-1.65%) |
Nov 12, 2019 | 38.55 | 39.60 | 35.88 | 36.30 | 1,508 | -0.45(-1.22%) |
Nov 11, 2019 | 36.19 | 37.80 | 35.48 | 36.75 | 1,512 | +0.75(+2.08%) |
Nov 08, 2019 | 35.40 | 37.50 | 35.40 | 36.00 | 563 | -0.30(-0.83%) |
Nov 07, 2019 | 42.00 | 42.00 | 34.80 | 36.30 | 1,729 | -3.30(-8.33%) |
Nov 06, 2019 | 39.90 | 42.36 | 38.70 | 39.60 | 201 | -0.30(-0.75%) |
Nov 05, 2019 | 40.20 | 41.70 | 39.00 | 39.90 | 709 | -1.20(-2.92%) |
Nov 04, 2019 | 43.50 | 43.80 | 39.60 | 41.10 | 506 | -3.00(-6.80%) |