Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.40 | 38.40 | 37.00 | 37.50 | 4,275 | -1.10(-2.85%) |
Jan 30, 2020 | 39.60 | 39.60 | 38.00 | 38.60 | 5,390 | +0.00(+0.00%) |
Jan 29, 2020 | 40.20 | 40.20 | 38.60 | 38.60 | 4,187 | -1.80(-4.46%) |
Jan 28, 2020 | 38.60 | 40.80 | 38.60 | 40.40 | 7,830 | +2.20(+5.76%) |
Jan 27, 2020 | 40.40 | 40.58 | 38.00 | 38.20 | 7,611 | -2.60(-6.37%) |
Jan 24, 2020 | 41.40 | 42.40 | 38.60 | 40.80 | 11,705 | -1.00(-2.39%) |
Jan 23, 2020 | 42.40 | 42.80 | 41.00 | 41.80 | 6,473 | -0.60(-1.42%) |
Jan 22, 2020 | 45.40 | 45.40 | 42.20 | 42.40 | 13,758 | -3.60(-7.83%) |
Jan 21, 2020 | 42.00 | 46.80 | 41.60 | 46.00 | 38,779 | +4.20(+10.05%) |
Jan 17, 2020 | 42.20 | 42.36 | 40.00 | 41.80 | 11,215 | -1.00(-2.34%) |
Jan 16, 2020 | 42.80 | 43.80 | 42.00 | 42.80 | 9,062 | -0.60(-1.38%) |
Jan 15, 2020 | 42.60 | 44.80 | 41.00 | 43.40 | 20,659 | +0.40(+0.93%) |
Jan 14, 2020 | 39.40 | 44.20 | 39.00 | 43.00 | 67,795 | +4.80(+12.57%) |
Jan 13, 2020 | 38.00 | 38.80 | 37.80 | 38.20 | 6,780 | -0.20(-0.52%) |
Jan 10, 2020 | 38.40 | 39.00 | 37.51 | 38.40 | 7,400 | +0.40(+1.05%) |
Jan 09, 2020 | 38.40 | 39.00 | 37.40 | 38.00 | 5,640 | -0.60(-1.55%) |
Jan 08, 2020 | 38.80 | 39.80 | 38.20 | 38.60 | 6,067 | -1.20(-3.02%) |
Jan 07, 2020 | 38.80 | 41.00 | 38.80 | 39.80 | 9,017 | +1.40(+3.65%) |
Jan 06, 2020 | 39.00 | 39.51 | 38.20 | 38.40 | 7,585 | -0.80(-2.04%) |
Jan 03, 2020 | 39.00 | 40.80 | 39.00 | 39.20 | 5,455 | -0.60(-1.51%) |
Jan 02, 2020 | 41.40 | 41.40 | 39.40 | 39.80 | 11,053 | -1.20(-2.93%) |
Dec 31, 2019 | 39.40 | 41.80 | 39.40 | 41.00 | 20,610 | +1.60(+4.06%) |
Dec 30, 2019 | 40.20 | 40.80 | 39.20 | 39.40 | 9,729 | -1.40(-3.43%) |
Dec 27, 2019 | 41.20 | 42.99 | 40.00 | 40.80 | 19,040 | -0.20(-0.49%) |
Dec 26, 2019 | 40.00 | 41.00 | 38.00 | 41.00 | 21,322 | +1.00(+2.50%) |
Dec 24, 2019 | 40.80 | 40.80 | 39.00 | 40.00 | 4,625 | -0.20(-0.50%) |
Dec 23, 2019 | 41.40 | 41.80 | 39.80 | 40.20 | 16,392 | -2.20(-5.19%) |
Dec 20, 2019 | 44.20 | 46.00 | 41.60 | 42.40 | 27,320 | -0.20(-0.47%) |
Dec 19, 2019 | 42.40 | 44.60 | 40.20 | 42.60 | 19,568 | -0.80(-1.84%) |
Dec 18, 2019 | 48.00 | 48.00 | 42.00 | 43.40 | 27,253 | -2.20(-4.82%) |
Dec 17, 2019 | 36.40 | 56.60 | 36.20 | 45.60 | 280,585 | +9.39(+25.94%) |
Dec 16, 2019 | 36.00 | 36.99 | 36.00 | 36.21 | 3,247 | -0.19(-0.53%) |
Dec 13, 2019 | 37.00 | 38.00 | 36.00 | 36.40 | 6,370 | -0.60(-1.62%) |
Dec 12, 2019 | 37.40 | 37.80 | 36.60 | 37.00 | 4,883 | -0.40(-1.07%) |
Dec 11, 2019 | 38.20 | 39.00 | 36.40 | 37.40 | 7,166 | -1.60(-4.10%) |
Dec 10, 2019 | 39.60 | 40.00 | 37.60 | 39.00 | 4,951 | -1.00(-2.50%) |
Dec 09, 2019 | 41.20 | 41.20 | 38.30 | 40.00 | 4,033 | -0.60(-1.48%) |
Dec 06, 2019 | 41.00 | 42.40 | 40.00 | 40.60 | 4,225 | -0.80(-1.93%) |
Dec 05, 2019 | 41.60 | 43.00 | 41.00 | 41.40 | 3,486 | -1.20(-2.82%) |
Dec 04, 2019 | 43.60 | 44.00 | 41.80 | 42.60 | 2,885 | -1.00(-2.29%) |
Dec 03, 2019 | 41.20 | 45.00 | 41.20 | 43.60 | 7,573 | +1.80(+4.31%) |
Dec 02, 2019 | 41.60 | 42.60 | 41.60 | 41.80 | 2,357 | -0.49(-1.16%) |
Nov 29, 2019 | 41.20 | 43.00 | 40.62 | 42.29 | 2,240 | +1.29(+3.15%) |
Nov 27, 2019 | 39.80 | 41.80 | 39.60 | 41.00 | 4,740 | +1.40(+3.54%) |
Nov 26, 2019 | 40.60 | 41.60 | 39.20 | 39.60 | 5,931 | -1.60(-3.88%) |
Nov 25, 2019 | 41.20 | 42.40 | 40.20 | 41.20 | 5,315 | -0.20(-0.48%) |
Nov 22, 2019 | 43.00 | 43.00 | 41.00 | 41.40 | 6,810 | +1.00(+2.48%) |
Nov 21, 2019 | 40.40 | 42.00 | 39.80 | 40.40 | 5,487 | +0.40(+1.00%) |
Nov 20, 2019 | 40.40 | 40.80 | 39.40 | 40.00 | 7,549 | -1.00(-2.44%) |
Nov 19, 2019 | 42.00 | 42.00 | 40.40 | 41.00 | 8,288 | -1.80(-4.21%) |
Nov 18, 2019 | 42.40 | 43.60 | 40.00 | 42.80 | 8,449 | -0.80(-1.83%) |
Nov 15, 2019 | 42.40 | 44.80 | 41.40 | 43.60 | 15,360 | -1.00(-2.24%) |
Nov 14, 2019 | 43.80 | 53.00 | 41.60 | 44.60 | 75,207 | -2.00(-4.29%) |
Nov 13, 2019 | 47.00 | 47.40 | 45.80 | 46.60 | 8,124 | -0.40(-0.85%) |
Nov 12, 2019 | 46.60 | 47.40 | 45.40 | 47.00 | 8,771 | +0.40(+0.86%) |
Nov 11, 2019 | 48.80 | 48.80 | 46.00 | 46.60 | 6,356 | -1.80(-3.72%) |
Nov 08, 2019 | 48.00 | 48.80 | 47.40 | 48.40 | 3,655 | +0.40(+0.83%) |
Nov 07, 2019 | 47.40 | 48.60 | 45.80 | 48.00 | 6,205 | +0.60(+1.27%) |
Nov 06, 2019 | 48.00 | 48.00 | 46.60 | 47.40 | 5,196 | -0.60(-1.25%) |
Nov 05, 2019 | 48.40 | 49.00 | 46.80 | 48.00 | 3,128 | -0.40(-0.83%) |
Nov 04, 2019 | 48.80 | 49.20 | 47.80 | 48.40 | 2,635 | -0.40(-0.82%) |