Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.10 | 46.90 | 44.10 | 45.50 | 4,594 | +0.35(+0.78%) |
Dec 30, 2019 | 44.45 | 46.20 | 43.40 | 45.15 | 4,028 | +1.75(+4.03%) |
Dec 27, 2019 | 42.70 | 45.15 | 42.00 | 43.40 | 4,777 | +0.52(+1.22%) |
Dec 26, 2019 | 43.75 | 44.67 | 42.70 | 42.88 | 3,444 | -1.23(-2.78%) |
Dec 24, 2019 | 45.15 | 45.15 | 42.35 | 44.10 | 2,548 | +0.00(+0.00%) |
Dec 23, 2019 | 44.10 | 46.20 | 43.75 | 44.10 | 5,506 | -1.05(-2.33%) |
Dec 20, 2019 | 43.05 | 47.95 | 42.00 | 45.15 | 11,131 | +1.40(+3.20%) |
Dec 19, 2019 | 42.35 | 44.10 | 42.00 | 43.75 | 3,547 | +0.70(+1.63%) |
Dec 18, 2019 | 43.75 | 45.15 | 41.65 | 43.05 | 7,417 | -0.35(-0.81%) |
Dec 17, 2019 | 41.65 | 44.45 | 41.65 | 43.40 | 4,519 | +1.40(+3.33%) |
Dec 16, 2019 | 43.05 | 43.75 | 41.30 | 42.00 | 4,120 | -2.05(-4.65%) |
Dec 13, 2019 | 43.75 | 44.10 | 41.30 | 44.05 | 3,742 | -0.40(-0.91%) |
Dec 12, 2019 | 43.75 | 45.50 | 41.30 | 44.45 | 6,281 | +2.45(+5.83%) |
Dec 11, 2019 | 40.25 | 44.10 | 40.25 | 42.00 | 4,928 | +0.70(+1.69%) |
Dec 10, 2019 | 42.70 | 44.45 | 38.85 | 41.30 | 5,137 | -2.31(-5.30%) |
Dec 09, 2019 | 47.60 | 49.00 | 43.05 | 43.61 | 6,228 | -3.64(-7.70%) |
Dec 06, 2019 | 47.25 | 50.40 | 46.20 | 47.25 | 1,897 | -1.75(-3.57%) |
Dec 05, 2019 | 48.65 | 50.40 | 43.75 | 49.00 | 3,382 | +0.00(+0.00%) |
Dec 04, 2019 | 49.00 | 50.75 | 48.30 | 49.00 | 944 | -0.70(-1.41%) |
Dec 03, 2019 | 48.30 | 49.70 | 48.30 | 49.70 | 470 | +1.40(+2.90%) |
Dec 02, 2019 | 49.60 | 49.91 | 48.30 | 48.30 | 1,050 | -1.05(-2.13%) |
Nov 29, 2019 | 50.40 | 50.40 | 48.40 | 49.35 | 511 | -1.40(-2.76%) |
Nov 27, 2019 | 49.00 | 50.75 | 48.65 | 50.75 | 820 | +0.70(+1.40%) |
Nov 26, 2019 | 49.00 | 50.61 | 48.65 | 50.05 | 1,323 | +1.40(+2.88%) |
Nov 25, 2019 | 49.35 | 54.25 | 48.65 | 48.65 | 8,807 | -0.70(-1.42%) |
Nov 22, 2019 | 47.25 | 50.40 | 47.25 | 49.35 | 1,200 | +1.05(+2.17%) |
Nov 21, 2019 | 48.30 | 49.07 | 47.25 | 48.30 | 1,141 | -0.70(-1.43%) |
Nov 20, 2019 | 49.70 | 50.05 | 48.45 | 49.00 | 627 | -1.75(-3.45%) |
Nov 19, 2019 | 47.95 | 51.45 | 46.90 | 50.75 | 1,686 | +1.84(+3.76%) |
Nov 18, 2019 | 48.65 | 50.40 | 47.60 | 48.91 | 2,336 | -0.44(-0.89%) |
Nov 15, 2019 | 47.60 | 49.35 | 46.91 | 49.35 | 1,271 | +1.05(+2.17%) |
Nov 14, 2019 | 47.25 | 48.65 | 46.55 | 48.30 | 1,992 | +0.00(+0.00%) |
Nov 13, 2019 | 49.00 | 49.35 | 47.95 | 48.30 | 1,816 | -1.05(-2.13%) |
Nov 12, 2019 | 49.35 | 50.75 | 49.00 | 49.35 | 3,028 | -0.35(-0.70%) |
Nov 11, 2019 | 49.00 | 50.40 | 49.00 | 49.70 | 482 | +0.00(+0.00%) |
Nov 08, 2019 | 49.35 | 50.05 | 49.00 | 49.70 | 905 | +0.35(+0.71%) |
Nov 07, 2019 | 51.45 | 51.45 | 48.30 | 49.35 | 1,892 | -1.40(-2.76%) |
Nov 06, 2019 | 49.35 | 51.45 | 49.35 | 50.75 | 1,875 | +0.70(+1.40%) |
Nov 05, 2019 | 49.35 | 50.40 | 48.95 | 50.05 | 2,143 | +0.00(+0.00%) |
Nov 04, 2019 | 51.80 | 51.80 | 46.90 | 50.05 | 3,866 | -1.40(-2.72%) |
Nov 01, 2019 | 47.95 | 53.20 | 47.95 | 51.45 | 7,668 | +3.15(+6.52%) |
Oct 31, 2019 | 50.05 | 50.11 | 47.95 | 48.30 | 2,028 | -1.75(-3.50%) |
Oct 30, 2019 | 52.15 | 52.15 | 47.60 | 50.05 | 2,771 | -0.70(-1.38%) |
Oct 29, 2019 | 47.60 | 51.10 | 46.90 | 50.75 | 6,189 | +1.75(+3.57%) |
Oct 28, 2019 | 50.40 | 50.40 | 47.25 | 49.00 | 5,795 | -1.05(-2.10%) |
Oct 25, 2019 | 53.20 | 53.88 | 50.05 | 50.05 | 7,102 | -4.55(-8.33%) |
Oct 24, 2019 | 54.25 | 60.55 | 50.40 | 54.60 | 24,617 | -2.80(-4.88%) |
Oct 23, 2019 | 59.15 | 81.20 | 57.40 | 57.40 | 609,173 | +8.40(+17.14%) |
Oct 22, 2019 | 49.35 | 52.50 | 47.95 | 49.00 | 2,653 | -0.70(-1.41%) |
Oct 21, 2019 | 53.55 | 57.75 | 49.35 | 49.70 | 8,481 | -3.15(-5.95%) |
Oct 18, 2019 | 49.35 | 53.90 | 48.51 | 52.85 | 7,854 | +4.90(+10.21%) |
Oct 17, 2019 | 46.20 | 51.45 | 46.20 | 47.95 | 2,392 | +1.40(+3.01%) |
Oct 16, 2019 | 45.50 | 50.75 | 44.45 | 46.55 | 3,838 | +1.05(+2.31%) |
Oct 15, 2019 | 48.30 | 53.90 | 45.15 | 45.50 | 3,528 | -4.55(-9.09%) |
Oct 14, 2019 | 45.85 | 53.90 | 45.50 | 50.05 | 11,074 | +4.20(+9.16%) |
Oct 11, 2019 | 45.50 | 47.25 | 45.50 | 45.85 | 768 | +0.35(+0.77%) |
Oct 10, 2019 | 45.50 | 46.55 | 45.15 | 45.50 | 507 | -0.35(-0.76%) |
Oct 09, 2019 | 44.80 | 47.60 | 44.80 | 45.85 | 372 | +0.35(+0.77%) |
Oct 08, 2019 | 46.90 | 47.25 | 45.15 | 45.50 | 751 | -1.05(-2.26%) |
Oct 07, 2019 | 46.55 | 51.10 | 46.34 | 46.55 | 960 | +1.05(+2.31%) |
Oct 04, 2019 | 45.50 | 45.98 | 44.45 | 45.50 | 1,397 | +1.75(+4.00%) |
Oct 03, 2019 | 44.80 | 45.50 | 43.40 | 43.75 | 1,072 | -1.05(-2.34%) |
Oct 02, 2019 | 45.50 | 45.50 | 43.75 | 44.80 | 2,244 | -0.70(-1.54%) |