Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.68 | 53.68 | 50.40 | 52.00 | 17,087 | -1.52(-2.84%) |
Jan 30, 2020 | 51.76 | 54.00 | 51.68 | 53.52 | 12,672 | +1.52(+2.92%) |
Jan 29, 2020 | 53.28 | 53.44 | 50.56 | 52.00 | 22,712 | -1.12(-2.11%) |
Jan 28, 2020 | 56.72 | 56.72 | 52.68 | 53.12 | 29,348 | -3.52(-6.21%) |
Jan 27, 2020 | 56.64 | 58.00 | 54.00 | 56.64 | 19,953 | -1.52(-2.61%) |
Jan 24, 2020 | 58.00 | 58.96 | 56.80 | 58.16 | 26,650 | +0.08(+0.14%) |
Jan 23, 2020 | 58.80 | 59.92 | 56.40 | 58.08 | 30,904 | -0.40(-0.68%) |
Jan 22, 2020 | 55.04 | 58.96 | 55.00 | 58.48 | 56,493 | +4.00(+7.34%) |
Jan 21, 2020 | 53.20 | 55.04 | 52.00 | 54.48 | 29,949 | +2.56(+4.93%) |
Jan 17, 2020 | 51.20 | 54.96 | 51.20 | 51.92 | 22,237 | +0.40(+0.78%) |
Jan 16, 2020 | 50.24 | 51.92 | 49.52 | 51.52 | 24,345 | +1.84(+3.70%) |
Jan 15, 2020 | 50.48 | 51.52 | 49.12 | 49.68 | 14,588 | -0.80(-1.58%) |
Jan 14, 2020 | 51.76 | 52.16 | 50.00 | 50.48 | 17,254 | -1.04(-2.02%) |
Jan 13, 2020 | 50.88 | 52.28 | 48.96 | 51.52 | 33,660 | +0.48(+0.94%) |
Jan 10, 2020 | 49.36 | 51.68 | 48.48 | 51.04 | 20,025 | +1.84(+3.74%) |
Jan 09, 2020 | 48.08 | 49.68 | 47.12 | 49.20 | 19,611 | +0.88(+1.82%) |
Jan 08, 2020 | 50.72 | 51.60 | 47.04 | 48.32 | 32,835 | -2.48(-4.88%) |
Jan 07, 2020 | 51.60 | 52.00 | 49.44 | 50.80 | 29,634 | -0.56(-1.09%) |
Jan 06, 2020 | 49.68 | 52.72 | 49.44 | 51.36 | 42,630 | +1.68(+3.38%) |
Jan 03, 2020 | 50.00 | 52.24 | 48.56 | 49.68 | 52,925 | -0.24(-0.48%) |
Jan 02, 2020 | 48.00 | 50.40 | 47.68 | 49.92 | 23,450 | +3.12(+6.67%) |
Dec 31, 2019 | 46.56 | 49.36 | 45.84 | 46.80 | 19,800 | +0.08(+0.17%) |
Dec 30, 2019 | 42.72 | 47.92 | 42.64 | 46.72 | 50,360 | +3.84(+8.96%) |
Dec 27, 2019 | 41.20 | 45.12 | 41.12 | 42.88 | 52,400 | +1.68(+4.08%) |
Dec 26, 2019 | 41.60 | 42.27 | 40.64 | 41.20 | 24,343 | +0.24(+0.59%) |
Dec 24, 2019 | 41.28 | 43.20 | 40.80 | 40.96 | 11,737 | -0.16(-0.39%) |
Dec 23, 2019 | 42.00 | 42.48 | 40.72 | 41.12 | 12,253 | -0.48(-1.15%) |
Dec 20, 2019 | 43.12 | 43.12 | 41.12 | 41.60 | 14,712 | -1.12(-2.62%) |
Dec 19, 2019 | 43.84 | 43.84 | 42.39 | 42.72 | 29,296 | -0.72(-1.66%) |
Dec 18, 2019 | 42.56 | 43.92 | 41.60 | 43.44 | 33,182 | +0.80(+1.88%) |
Dec 17, 2019 | 40.56 | 43.12 | 40.00 | 42.64 | 17,797 | +2.24(+5.54%) |
Dec 16, 2019 | 40.64 | 41.84 | 40.16 | 40.40 | 18,528 | +0.32(+0.80%) |
Dec 13, 2019 | 40.00 | 40.56 | 39.28 | 40.08 | 13,387 | +0.16(+0.40%) |
Dec 12, 2019 | 40.72 | 41.36 | 39.84 | 39.92 | 12,534 | -0.32(-0.80%) |
Dec 11, 2019 | 40.24 | 41.12 | 38.88 | 40.24 | 18,081 | +0.56(+1.41%) |
Dec 10, 2019 | 40.56 | 41.36 | 39.20 | 39.68 | 14,978 | -0.88(-2.17%) |
Dec 09, 2019 | 41.92 | 42.20 | 40.40 | 40.56 | 16,475 | -1.36(-3.24%) |
Dec 06, 2019 | 41.68 | 44.00 | 41.20 | 41.92 | 27,650 | -0.40(-0.95%) |
Dec 05, 2019 | 43.44 | 43.92 | 42.08 | 42.32 | 15,990 | -0.88(-2.04%) |
Dec 04, 2019 | 43.76 | 44.24 | 43.04 | 43.20 | 12,329 | -0.24(-0.55%) |
Dec 03, 2019 | 44.00 | 44.24 | 42.48 | 43.44 | 16,167 | -0.80(-1.81%) |
Dec 02, 2019 | 43.84 | 46.00 | 43.68 | 44.24 | 25,458 | +0.80(+1.84%) |
Nov 29, 2019 | 42.24 | 44.04 | 42.24 | 43.44 | 11,012 | +0.88(+2.07%) |
Nov 27, 2019 | 42.56 | 43.76 | 40.88 | 42.56 | 21,962 | +0.00(+0.00%) |
Nov 26, 2019 | 41.20 | 43.28 | 41.12 | 42.56 | 27,924 | +1.36(+3.30%) |
Nov 25, 2019 | 38.64 | 41.20 | 38.64 | 41.20 | 30,046 | +2.40(+6.19%) |
Nov 22, 2019 | 38.16 | 38.96 | 37.68 | 38.80 | 14,037 | +1.12(+2.97%) |
Nov 21, 2019 | 37.04 | 38.52 | 35.28 | 37.68 | 45,930 | +1.60(+4.43%) |
Nov 20, 2019 | 36.32 | 38.32 | 35.72 | 36.08 | 25,479 | -0.32(-0.88%) |
Nov 19, 2019 | 37.20 | 37.60 | 32.56 | 36.40 | 77,565 | -0.32(-0.87%) |
Nov 18, 2019 | 38.00 | 38.72 | 35.60 | 36.72 | 62,786 | -1.60(-4.18%) |
Nov 15, 2019 | 36.96 | 41.04 | 36.88 | 38.32 | 86,912 | +0.88(+2.35%) |
Nov 14, 2019 | 43.92 | 46.00 | 35.36 | 37.44 | 263,443 | -19.28(-33.99%) |
Nov 13, 2019 | 58.72 | 58.72 | 56.00 | 56.72 | 14,514 | -1.92(-3.27%) |
Nov 12, 2019 | 56.24 | 59.64 | 55.64 | 58.64 | 34,814 | +3.44(+6.23%) |
Nov 11, 2019 | 58.16 | 58.88 | 55.04 | 55.20 | 17,093 | -2.64(-4.56%) |
Nov 08, 2019 | 59.36 | 59.36 | 56.96 | 57.84 | 18,425 | -1.20(-2.03%) |
Nov 07, 2019 | 61.60 | 62.40 | 58.56 | 59.04 | 9,412 | -2.64(-4.28%) |
Nov 06, 2019 | 59.52 | 61.84 | 58.56 | 61.68 | 23,286 | +2.24(+3.77%) |
Nov 05, 2019 | 58.32 | 60.00 | 58.00 | 59.44 | 6,769 | +0.48(+0.81%) |
Nov 04, 2019 | 59.20 | 60.48 | 58.00 | 58.96 | 7,815 | -0.56(-0.94%) |