Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.90 | 71.00 | 66.90 | 70.60 | 24,810 | +0.40(+0.57%) |
Jan 30, 2020 | 71.70 | 72.70 | 69.60 | 70.20 | 12,273 | -2.10(-2.90%) |
Jan 29, 2020 | 73.10 | 75.50 | 71.70 | 72.30 | 14,549 | -0.30(-0.41%) |
Jan 28, 2020 | 73.20 | 77.10 | 71.30 | 72.60 | 14,333 | +0.00(+0.00%) |
Jan 27, 2020 | 70.90 | 75.90 | 70.00 | 72.60 | 14,024 | +0.20(+0.28%) |
Jan 24, 2020 | 80.00 | 80.00 | 72.00 | 72.40 | 26,610 | -7.30(-9.16%) |
Jan 23, 2020 | 82.00 | 84.40 | 79.30 | 79.70 | 24,428 | -2.35(-2.86%) |
Jan 22, 2020 | 77.90 | 82.60 | 77.30 | 82.05 | 17,728 | +3.85(+4.92%) |
Jan 21, 2020 | 84.50 | 85.40 | 76.52 | 78.20 | 36,006 | -6.85(-8.05%) |
Jan 17, 2020 | 87.50 | 87.80 | 78.30 | 85.05 | 63,050 | -6.95(-7.55%) |
Jan 16, 2020 | 92.90 | 94.00 | 87.19 | 92.00 | 33,827 | +0.10(+0.11%) |
Jan 15, 2020 | 89.90 | 94.10 | 87.70 | 91.90 | 53,139 | +2.00(+2.22%) |
Jan 14, 2020 | 83.60 | 90.70 | 82.10 | 89.90 | 53,643 | +5.80(+6.90%) |
Jan 13, 2020 | 79.60 | 84.20 | 78.00 | 84.10 | 42,006 | +5.40(+6.86%) |
Jan 10, 2020 | 79.50 | 80.60 | 77.50 | 78.70 | 27,360 | +0.10(+0.13%) |
Jan 09, 2020 | 73.60 | 79.30 | 73.20 | 78.60 | 39,883 | +5.50(+7.52%) |
Jan 08, 2020 | 73.80 | 73.80 | 71.00 | 73.10 | 27,261 | -0.70(-0.95%) |
Jan 07, 2020 | 69.10 | 74.40 | 68.80 | 73.80 | 28,294 | +4.40(+6.34%) |
Jan 06, 2020 | 68.80 | 70.00 | 67.58 | 69.40 | 23,962 | -0.40(-0.57%) |
Jan 03, 2020 | 70.00 | 70.67 | 68.30 | 69.80 | 24,440 | -1.50(-2.10%) |
Jan 02, 2020 | 69.20 | 71.50 | 66.70 | 71.30 | 27,451 | +2.20(+3.18%) |
Dec 31, 2019 | 69.70 | 71.50 | 68.40 | 69.10 | 41,460 | -1.00(-1.43%) |
Dec 30, 2019 | 69.90 | 70.80 | 68.20 | 70.10 | 24,292 | +0.90(+1.30%) |
Dec 27, 2019 | 74.90 | 75.00 | 67.50 | 69.20 | 49,080 | -6.20(-8.22%) |
Dec 26, 2019 | 70.80 | 75.70 | 70.80 | 75.40 | 54,725 | +4.10(+5.75%) |
Dec 24, 2019 | 74.00 | 76.50 | 70.20 | 71.30 | 53,270 | -1.50(-2.06%) |
Dec 23, 2019 | 69.40 | 73.30 | 65.30 | 72.80 | 124,536 | +2.50(+3.56%) |
Dec 20, 2019 | 62.40 | 85.30 | 62.40 | 70.30 | 409,190 | +8.10(+13.02%) |
Dec 19, 2019 | 54.10 | 64.90 | 53.50 | 62.20 | 163,581 | +8.50(+15.83%) |
Dec 18, 2019 | 48.80 | 59.70 | 48.20 | 53.70 | 382,990 | +7.50(+16.23%) |
Dec 17, 2019 | 46.90 | 48.17 | 45.80 | 46.20 | 8,898 | -0.90(-1.91%) |
Dec 16, 2019 | 46.50 | 48.40 | 45.50 | 47.10 | 23,051 | +1.20(+2.61%) |
Dec 13, 2019 | 46.10 | 46.85 | 45.20 | 45.90 | 40,630 | -0.30(-0.65%) |
Dec 12, 2019 | 46.20 | 46.69 | 45.50 | 46.20 | 15,924 | -0.10(-0.22%) |
Dec 11, 2019 | 47.90 | 48.00 | 45.90 | 46.30 | 17,738 | -1.40(-2.94%) |
Dec 10, 2019 | 45.30 | 49.00 | 44.50 | 47.70 | 49,461 | +2.50(+5.53%) |
Dec 09, 2019 | 46.40 | 46.60 | 44.50 | 45.20 | 19,832 | -0.80(-1.74%) |
Dec 06, 2019 | 46.50 | 47.40 | 45.50 | 46.00 | 19,000 | -0.40(-0.86%) |
Dec 05, 2019 | 47.20 | 48.00 | 46.20 | 46.40 | 10,612 | -1.00(-2.11%) |
Dec 04, 2019 | 48.10 | 48.20 | 46.70 | 47.40 | 12,449 | -0.40(-0.84%) |
Dec 03, 2019 | 47.80 | 48.68 | 47.00 | 47.80 | 13,247 | -0.30(-0.62%) |
Dec 02, 2019 | 51.00 | 51.20 | 47.20 | 48.10 | 24,095 | -2.90(-5.69%) |
Nov 29, 2019 | 47.50 | 52.10 | 47.50 | 51.00 | 21,880 | +2.80(+5.81%) |
Nov 27, 2019 | 47.40 | 48.80 | 46.70 | 48.20 | 14,160 | +0.80(+1.69%) |
Nov 26, 2019 | 47.90 | 47.90 | 46.00 | 47.40 | 34,217 | -0.50(-1.04%) |
Nov 25, 2019 | 47.10 | 48.10 | 46.40 | 47.90 | 20,908 | +1.00(+2.13%) |
Nov 22, 2019 | 47.00 | 47.83 | 45.50 | 46.90 | 20,590 | +0.00(+0.00%) |
Nov 21, 2019 | 47.30 | 48.80 | 45.30 | 46.90 | 19,505 | -0.60(-1.26%) |
Nov 20, 2019 | 48.60 | 49.70 | 47.00 | 47.50 | 37,610 | -1.50(-3.06%) |
Nov 19, 2019 | 48.80 | 50.30 | 47.70 | 49.00 | 20,066 | +0.00(+0.00%) |
Nov 18, 2019 | 50.00 | 50.40 | 47.00 | 49.00 | 27,636 | -0.90(-1.80%) |
Nov 15, 2019 | 52.30 | 52.30 | 49.20 | 49.90 | 47,550 | -2.10(-4.04%) |
Nov 14, 2019 | 52.10 | 53.10 | 50.10 | 52.00 | 30,685 | -0.40(-0.76%) |
Nov 13, 2019 | 51.60 | 53.30 | 50.60 | 52.40 | 43,047 | +2.20(+4.38%) |
Nov 12, 2019 | 51.20 | 51.20 | 48.80 | 50.20 | 30,213 | +0.30(+0.60%) |
Nov 11, 2019 | 51.80 | 52.54 | 49.50 | 49.90 | 23,189 | -2.20(-4.22%) |
Nov 08, 2019 | 52.50 | 53.00 | 51.20 | 52.10 | 18,530 | -0.30(-0.57%) |
Nov 07, 2019 | 52.80 | 54.00 | 51.60 | 52.40 | 27,689 | +1.30(+2.54%) |
Nov 06, 2019 | 52.90 | 54.30 | 51.10 | 51.10 | 48,875 | -1.60(-3.04%) |
Nov 05, 2019 | 52.60 | 53.60 | 51.40 | 52.70 | 34,079 | +0.20(+0.38%) |
Nov 04, 2019 | 54.10 | 54.40 | 51.60 | 52.50 | 26,087 | -0.90(-1.69%) |