Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.52 | 55.20 | 52.77 | 55.20 | 101 | +1.81(+3.38%) |
Jan 30, 2020 | 55.20 | 55.20 | 52.80 | 53.39 | 381 | -1.81(-3.27%) |
Jan 29, 2020 | 54.60 | 56.40 | 54.00 | 55.20 | 575 | +0.00(+0.00%) |
Jan 28, 2020 | 56.40 | 56.40 | 52.80 | 55.20 | 489 | +0.60(+1.10%) |
Jan 27, 2020 | 55.20 | 56.40 | 54.00 | 54.60 | 625 | +0.00(+0.00%) |
Jan 24, 2020 | 57.00 | 57.00 | 54.01 | 54.60 | 500 | +0.14(+0.26%) |
Jan 23, 2020 | 54.89 | 55.13 | 54.06 | 54.46 | 329 | -0.44(-0.80%) |
Jan 22, 2020 | 55.20 | 55.50 | 54.34 | 54.89 | 429 | -0.42(-0.76%) |
Jan 21, 2020 | 56.40 | 56.68 | 54.60 | 55.31 | 1,615 | +1.22(+2.26%) |
Jan 17, 2020 | 60.00 | 65.40 | 51.91 | 54.09 | 8,340 | -5.89(-9.82%) |
Jan 16, 2020 | 49.80 | 60.00 | 49.21 | 59.98 | 3,702 | +10.18(+20.45%) |
Jan 15, 2020 | 49.80 | 49.80 | 48.00 | 49.80 | 92 | +1.20(+2.47%) |
Jan 14, 2020 | 47.40 | 51.00 | 47.40 | 48.60 | 109 | +0.60(+1.25%) |
Jan 13, 2020 | 49.80 | 51.00 | 47.40 | 48.00 | 307 | -1.72(-3.46%) |
Jan 10, 2020 | 48.66 | 49.80 | 47.33 | 49.72 | 418 | +1.06(+2.18%) |
Jan 09, 2020 | 50.65 | 50.65 | 48.60 | 48.66 | 540 | -2.67(-5.20%) |
Jan 08, 2020 | 51.00 | 55.80 | 50.40 | 51.33 | 4,325 | +0.59(+1.17%) |
Jan 07, 2020 | 50.40 | 51.00 | 49.80 | 50.74 | 185 | +0.94(+1.88%) |
Jan 06, 2020 | 48.60 | 49.80 | 48.60 | 49.80 | 162 | +0.00(+0.00%) |
Jan 03, 2020 | 51.00 | 51.00 | 49.80 | 49.80 | 223 | -0.02(-0.04%) |
Jan 02, 2020 | 49.20 | 51.92 | 48.06 | 49.82 | 129 | +1.80(+3.75%) |
Dec 31, 2019 | 48.31 | 51.39 | 47.40 | 48.02 | 443 | -1.74(-3.50%) |
Dec 30, 2019 | 52.21 | 53.40 | 44.41 | 49.76 | 767 | -3.04(-5.76%) |
Dec 27, 2019 | 53.62 | 54.00 | 52.27 | 52.80 | 620 | +0.30(+0.57%) |
Dec 26, 2019 | 54.00 | 54.00 | 52.21 | 52.50 | 253 | -1.08(-2.02%) |
Dec 24, 2019 | 55.74 | 55.74 | 52.02 | 53.58 | 295 | +1.98(+3.84%) |
Dec 23, 2019 | 53.10 | 53.11 | 51.60 | 51.60 | 155 | -1.52(-2.87%) |
Dec 20, 2019 | 54.00 | 55.49 | 52.68 | 53.12 | 1,995 | -0.89(-1.64%) |
Dec 19, 2019 | 55.20 | 55.47 | 52.80 | 54.01 | 118 | +0.77(+1.44%) |
Dec 18, 2019 | 55.80 | 55.80 | 52.80 | 53.24 | 712 | -1.36(-2.48%) |
Dec 17, 2019 | 52.80 | 56.40 | 52.80 | 54.60 | 350 | +0.61(+1.12%) |
Dec 16, 2019 | 53.68 | 55.20 | 51.99 | 53.99 | 901 | -0.94(-1.71%) |
Dec 13, 2019 | 54.00 | 57.59 | 52.20 | 54.94 | 51 | +1.45(+2.70%) |
Dec 12, 2019 | 53.41 | 54.28 | 51.60 | 53.49 | 631 | -0.16(-0.30%) |
Dec 11, 2019 | 59.54 | 59.93 | 53.65 | 53.65 | 2,410 | -6.19(-10.34%) |
Dec 10, 2019 | 60.53 | 61.12 | 58.21 | 59.84 | 944 | -0.89(-1.47%) |
Dec 09, 2019 | 58.15 | 61.12 | 58.15 | 60.73 | 1,277 | +4.30(+7.62%) |
Dec 06, 2019 | 56.37 | 59.26 | 56.07 | 56.43 | 984 | +0.06(+0.11%) |
Dec 05, 2019 | 54.59 | 56.37 | 53.40 | 56.37 | 1,157 | +2.43(+4.50%) |
Dec 04, 2019 | 47.23 | 54.00 | 47.23 | 53.94 | 1,529 | +6.47(+13.64%) |
Dec 03, 2019 | 46.88 | 49.25 | 44.50 | 47.47 | 1,456 | +2.96(+6.65%) |
Dec 02, 2019 | 44.50 | 46.06 | 44.50 | 44.51 | 208 | -0.59(-1.30%) |
Nov 29, 2019 | 44.50 | 46.28 | 44.50 | 45.10 | 163 | -0.30(-0.65%) |
Nov 27, 2019 | 46.94 | 46.94 | 45.10 | 45.39 | 303 | -1.12(-2.41%) |
Nov 26, 2019 | 46.37 | 47.12 | 46.28 | 46.51 | 225 | -0.83(-1.75%) |
Nov 25, 2019 | 46.28 | 47.46 | 46.28 | 47.34 | 429 | -0.12(-0.26%) |
Nov 22, 2019 | 45.04 | 49.88 | 44.80 | 47.47 | 473 | -2.37(-4.76%) |
Nov 21, 2019 | 44.50 | 50.38 | 42.13 | 49.84 | 852 | +5.34(+12.00%) |
Nov 20, 2019 | 47.92 | 50.15 | 44.50 | 44.50 | 454 | -4.75(-9.64%) |
Nov 19, 2019 | 49.25 | 49.84 | 45.69 | 49.25 | 336 | -0.49(-0.99%) |
Nov 18, 2019 | 45.75 | 49.84 | 43.74 | 49.74 | 1,537 | +5.24(+11.77%) |
Nov 15, 2019 | 43.32 | 44.50 | 37.38 | 44.50 | 704 | +1.19(+2.74%) |
Nov 14, 2019 | 39.16 | 44.50 | 36.79 | 43.32 | 888 | +2.37(+5.80%) |
Nov 13, 2019 | 47.47 | 49.25 | 39.17 | 40.94 | 5,559 | -15.36(-27.28%) |
Nov 12, 2019 | 54.74 | 59.00 | 54.59 | 56.30 | 2,289 | +1.57(+2.86%) |
Nov 11, 2019 | 57.28 | 57.28 | 53.40 | 54.74 | 642 | -2.85(-4.95%) |
Nov 08, 2019 | 57.56 | 58.71 | 55.18 | 57.59 | 849 | +1.51(+2.70%) |
Nov 07, 2019 | 54.59 | 58.74 | 53.40 | 56.07 | 487 | +0.90(+1.62%) |
Nov 06, 2019 | 56.49 | 58.74 | 53.40 | 55.18 | 818 | -1.16(-2.05%) |
Nov 05, 2019 | 57.56 | 57.56 | 55.84 | 56.33 | 544 | -1.83(-3.15%) |
Nov 04, 2019 | 55.92 | 58.74 | 55.92 | 58.17 | 345 | +1.80(+3.19%) |