Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.15 | 51.90 | 46.22 | 51.90 | 10,140 | +3.60(+7.45%) |
Jan 30, 2020 | 48.60 | 49.03 | 46.65 | 48.30 | 4,577 | -0.45(-0.92%) |
Jan 29, 2020 | 51.00 | 52.20 | 47.70 | 48.75 | 7,683 | -1.50(-2.99%) |
Jan 28, 2020 | 50.55 | 51.03 | 49.50 | 50.25 | 9,251 | +0.75(+1.52%) |
Jan 27, 2020 | 54.75 | 54.75 | 48.90 | 49.50 | 17,082 | -5.10(-9.34%) |
Jan 24, 2020 | 59.25 | 60.73 | 52.83 | 54.60 | 21,186 | -3.15(-5.45%) |
Jan 23, 2020 | 57.75 | 59.25 | 51.00 | 57.75 | 31,792 | +0.30(+0.52%) |
Jan 22, 2020 | 51.00 | 59.25 | 51.00 | 57.45 | 59,898 | +7.20(+14.33%) |
Jan 21, 2020 | 43.50 | 50.85 | 43.50 | 50.25 | 43,598 | +7.50(+17.54%) |
Jan 17, 2020 | 44.10 | 44.25 | 42.00 | 42.75 | 9,013 | -1.50(-3.39%) |
Jan 16, 2020 | 43.65 | 44.25 | 43.05 | 44.25 | 9,437 | +0.75(+1.72%) |
Jan 15, 2020 | 45.75 | 46.35 | 43.05 | 43.50 | 9,466 | -2.25(-4.92%) |
Jan 14, 2020 | 46.20 | 46.95 | 44.25 | 45.75 | 7,720 | -0.90(-1.93%) |
Jan 13, 2020 | 46.05 | 48.30 | 45.00 | 46.65 | 13,894 | +0.90(+1.97%) |
Jan 10, 2020 | 46.65 | 52.50 | 45.75 | 45.75 | 49,340 | +3.00(+7.02%) |
Jan 09, 2020 | 40.50 | 44.25 | 40.50 | 42.75 | 7,018 | +1.80(+4.40%) |
Jan 08, 2020 | 42.60 | 42.75 | 39.90 | 40.95 | 8,493 | -1.80(-4.21%) |
Jan 07, 2020 | 43.05 | 44.25 | 41.25 | 42.75 | 6,022 | -1.05(-2.40%) |
Jan 06, 2020 | 42.00 | 46.35 | 42.00 | 43.80 | 17,541 | +2.85(+6.96%) |
Jan 03, 2020 | 41.25 | 43.35 | 38.77 | 40.95 | 11,066 | -1.05(-2.50%) |
Jan 02, 2020 | 42.75 | 44.55 | 39.75 | 42.00 | 10,076 | -2.10(-4.76%) |
Dec 31, 2019 | 43.05 | 44.10 | 40.95 | 44.10 | 14,120 | +1.05(+2.44%) |
Dec 30, 2019 | 39.30 | 43.05 | 36.15 | 43.05 | 21,922 | +2.85(+7.09%) |
Dec 27, 2019 | 43.50 | 46.65 | 39.30 | 40.20 | 43,713 | -4.05(-9.15%) |
Dec 26, 2019 | 44.10 | 61.65 | 42.30 | 44.25 | 249,748 | +2.40(+5.73%) |
Dec 24, 2019 | 35.25 | 43.50 | 35.25 | 41.85 | 180,553 | +9.30(+28.57%) |
Dec 23, 2019 | 35.70 | 37.05 | 28.95 | 32.55 | 98,194 | +6.60(+25.43%) |
Dec 20, 2019 | 25.50 | 26.40 | 25.20 | 25.95 | 2,526 | +0.30(+1.17%) |
Dec 19, 2019 | 25.50 | 25.95 | 24.90 | 25.65 | 3,270 | -0.75(-2.84%) |
Dec 18, 2019 | 29.70 | 29.70 | 23.55 | 26.40 | 5,219 | -3.00(-10.20%) |
Dec 17, 2019 | 29.25 | 29.92 | 27.90 | 29.40 | 2,002 | +0.15(+0.51%) |
Dec 16, 2019 | 28.65 | 30.30 | 27.90 | 29.25 | 3,820 | +1.05(+3.72%) |
Dec 13, 2019 | 29.55 | 29.55 | 27.00 | 28.20 | 5,000 | -0.38(-1.31%) |
Dec 12, 2019 | 28.35 | 29.40 | 27.00 | 28.57 | 3,025 | +0.38(+1.33%) |
Dec 11, 2019 | 30.90 | 32.25 | 27.00 | 28.20 | 10,353 | -1.20(-4.08%) |
Dec 10, 2019 | 27.00 | 31.50 | 26.55 | 29.40 | 14,314 | +2.85(+10.73%) |
Dec 09, 2019 | 24.00 | 27.00 | 24.00 | 26.55 | 4,322 | +3.00(+12.74%) |
Dec 06, 2019 | 24.00 | 24.00 | 22.50 | 23.55 | 85,253 | +0.45(+1.95%) |
Dec 05, 2019 | 22.91 | 23.70 | 22.91 | 23.10 | 6,112 | +0.15(+0.65%) |
Dec 04, 2019 | 23.70 | 24.24 | 22.95 | 22.95 | 13,642 | -0.75(-3.16%) |
Dec 03, 2019 | 23.85 | 24.45 | 23.70 | 23.70 | 774 | +0.03(+0.13%) |
Dec 02, 2019 | 24.45 | 25.45 | 23.57 | 23.67 | 3,182 | -2.28(-8.79%) |
Nov 29, 2019 | 23.40 | 25.95 | 23.40 | 25.95 | 3,486 | +3.00(+13.07%) |
Nov 27, 2019 | 23.16 | 23.32 | 22.50 | 22.95 | 1,033 | +0.00(+0.00%) |
Nov 26, 2019 | 22.65 | 23.40 | 22.65 | 22.95 | 3,207 | -0.15(-0.65%) |
Nov 25, 2019 | 22.65 | 24.00 | 22.65 | 23.10 | 2,368 | -0.15(-0.65%) |
Nov 22, 2019 | 22.65 | 23.40 | 21.75 | 23.25 | 2,560 | +1.20(+5.44%) |
Nov 21, 2019 | 22.95 | 23.55 | 22.05 | 22.05 | 5,729 | -1.05(-4.55%) |
Nov 20, 2019 | 22.50 | 23.55 | 22.50 | 23.10 | 6,085 | +0.30(+1.32%) |
Nov 19, 2019 | 22.35 | 23.25 | 21.90 | 22.80 | 6,291 | +0.45(+2.01%) |
Nov 18, 2019 | 22.95 | 23.25 | 21.90 | 22.35 | 1,081 | -0.90(-3.87%) |
Nov 15, 2019 | 23.16 | 23.53 | 23.10 | 23.25 | 4,613 | +0.00(+0.00%) |
Nov 14, 2019 | 22.69 | 23.70 | 22.69 | 23.25 | 3,924 | +0.15(+0.65%) |
Nov 13, 2019 | 21.90 | 23.55 | 21.00 | 23.10 | 4,212 | +2.10(+10.00%) |
Nov 12, 2019 | 22.05 | 22.05 | 21.00 | 21.00 | 1,982 | -0.30(-1.41%) |
Nov 11, 2019 | 21.30 | 22.95 | 21.15 | 21.30 | 3,226 | +0.15(+0.71%) |
Nov 08, 2019 | 21.75 | 22.05 | 21.15 | 21.15 | 2,493 | -0.15(-0.70%) |
Nov 07, 2019 | 22.65 | 22.84 | 21.30 | 21.30 | 1,410 | -1.20(-5.33%) |
Nov 06, 2019 | 22.65 | 23.10 | 21.15 | 22.50 | 2,589 | +0.00(+0.00%) |
Nov 05, 2019 | 23.25 | 23.40 | 22.50 | 22.50 | 2,465 | -0.75(-3.23%) |
Nov 04, 2019 | 23.25 | 24.60 | 23.25 | 23.25 | 18,861 | +0.00(+0.00%) |