Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.20 | 73.50 | 65.70 | 68.70 | 1,933 | -3.60(-4.98%) |
Jan 30, 2020 | 73.20 | 74.10 | 69.60 | 72.30 | 1,264 | -0.90(-1.23%) |
Jan 29, 2020 | 68.88 | 73.50 | 67.56 | 73.20 | 722 | +6.30(+9.42%) |
Jan 28, 2020 | 66.00 | 68.70 | 64.50 | 66.90 | 2,260 | -0.30(-0.45%) |
Jan 27, 2020 | 75.30 | 75.30 | 66.00 | 67.20 | 3,774 | -9.90(-12.84%) |
Jan 24, 2020 | 84.00 | 87.00 | 75.60 | 77.10 | 2,910 | -5.10(-6.20%) |
Jan 23, 2020 | 81.00 | 84.00 | 78.15 | 82.20 | 4,343 | +3.90(+4.98%) |
Jan 22, 2020 | 70.50 | 81.00 | 70.20 | 78.30 | 5,795 | +6.90(+9.66%) |
Jan 21, 2020 | 66.00 | 71.40 | 62.10 | 71.40 | 7,496 | +2.10(+3.03%) |
Jan 17, 2020 | 67.20 | 71.40 | 63.00 | 69.30 | 2,620 | +2.13(+3.17%) |
Jan 16, 2020 | 60.00 | 71.99 | 58.53 | 67.17 | 2,229 | +8.97(+15.41%) |
Jan 15, 2020 | 58.20 | 60.00 | 55.80 | 58.20 | 2,058 | +0.30(+0.52%) |
Jan 14, 2020 | 54.90 | 61.20 | 54.90 | 57.90 | 3,194 | +3.60(+6.63%) |
Jan 13, 2020 | 52.80 | 54.30 | 51.90 | 54.30 | 1,711 | +2.40(+4.62%) |
Jan 10, 2020 | 51.00 | 53.10 | 51.00 | 51.90 | 660 | -0.45(-0.86%) |
Jan 09, 2020 | 51.90 | 54.00 | 50.40 | 52.35 | 2,318 | +0.75(+1.45%) |
Jan 08, 2020 | 50.10 | 52.55 | 49.23 | 51.60 | 2,960 | +1.50(+2.99%) |
Jan 07, 2020 | 48.30 | 50.40 | 48.30 | 50.10 | 930 | +2.40(+5.03%) |
Jan 06, 2020 | 48.60 | 50.40 | 46.80 | 47.70 | 971 | -0.90(-1.85%) |
Jan 03, 2020 | 49.50 | 51.00 | 47.43 | 48.60 | 1,296 | +1.80(+3.85%) |
Jan 02, 2020 | 48.90 | 51.30 | 46.80 | 46.80 | 2,024 | -1.20(-2.50%) |
Dec 31, 2019 | 46.20 | 50.40 | 45.30 | 48.00 | 2,676 | +2.40(+5.26%) |
Dec 30, 2019 | 48.00 | 48.00 | 45.42 | 45.60 | 3,869 | -2.40(-5.00%) |
Dec 27, 2019 | 48.90 | 49.50 | 46.50 | 48.00 | 1,733 | -0.60(-1.23%) |
Dec 26, 2019 | 48.30 | 52.42 | 48.30 | 48.60 | 1,612 | -0.30(-0.61%) |
Dec 24, 2019 | 49.50 | 52.20 | 48.00 | 48.90 | 1,623 | -0.60(-1.21%) |
Dec 23, 2019 | 49.80 | 52.76 | 48.30 | 49.50 | 1,813 | -0.90(-1.79%) |
Dec 20, 2019 | 51.30 | 52.80 | 48.00 | 50.40 | 1,586 | -0.90(-1.75%) |
Dec 19, 2019 | 48.90 | 51.90 | 48.00 | 51.30 | 2,182 | +2.40(+4.91%) |
Dec 18, 2019 | 49.20 | 51.30 | 48.30 | 48.90 | 2,577 | -0.90(-1.81%) |
Dec 17, 2019 | 56.70 | 56.70 | 48.00 | 49.80 | 3,159 | -6.90(-12.17%) |
Dec 16, 2019 | 53.40 | 57.00 | 51.00 | 56.70 | 5,842 | +4.80(+9.25%) |
Dec 13, 2019 | 51.30 | 53.10 | 51.00 | 51.90 | 586 | +1.80(+3.59%) |
Dec 12, 2019 | 49.80 | 54.00 | 49.80 | 50.10 | 1,123 | +0.30(+0.60%) |
Dec 11, 2019 | 48.70 | 51.00 | 47.40 | 49.80 | 1,108 | +2.40(+5.06%) |
Dec 10, 2019 | 48.00 | 51.00 | 45.30 | 47.40 | 1,808 | +0.00(+0.00%) |
Dec 09, 2019 | 50.40 | 51.30 | 47.19 | 47.40 | 1,043 | -1.80(-3.66%) |
Dec 06, 2019 | 49.80 | 51.60 | 49.20 | 49.20 | 366 | -0.90(-1.80%) |
Dec 05, 2019 | 48.03 | 51.90 | 48.03 | 50.10 | 707 | +0.90(+1.83%) |
Dec 04, 2019 | 49.50 | 51.60 | 46.50 | 49.20 | 1,126 | -1.20(-2.38%) |
Dec 03, 2019 | 52.50 | 52.80 | 50.40 | 50.40 | 219 | -2.24(-4.26%) |
Dec 02, 2019 | 51.00 | 52.80 | 48.90 | 52.64 | 713 | +0.14(+0.27%) |
Nov 29, 2019 | 50.10 | 52.50 | 47.51 | 52.50 | 286 | +1.80(+3.55%) |
Nov 27, 2019 | 51.30 | 54.00 | 50.10 | 50.70 | 2,120 | +0.00(+0.00%) |
Nov 26, 2019 | 48.90 | 52.50 | 47.10 | 50.70 | 1,008 | +2.10(+4.32%) |
Nov 25, 2019 | 53.40 | 54.12 | 48.30 | 48.60 | 1,561 | -4.29(-8.11%) |
Nov 22, 2019 | 58.80 | 58.80 | 52.50 | 52.89 | 3,966 | -6.51(-10.96%) |
Nov 21, 2019 | 57.90 | 64.20 | 56.25 | 59.40 | 1,605 | +1.50(+2.59%) |
Nov 20, 2019 | 58.50 | 62.70 | 57.60 | 57.90 | 1,923 | -0.30(-0.52%) |
Nov 19, 2019 | 60.00 | 61.80 | 57.00 | 58.20 | 2,965 | -1.50(-2.51%) |
Nov 18, 2019 | 58.50 | 60.30 | 56.10 | 59.70 | 1,644 | +2.70(+4.74%) |
Nov 15, 2019 | 60.30 | 60.30 | 57.00 | 57.00 | 976 | -1.80(-3.06%) |
Nov 14, 2019 | 60.00 | 60.30 | 57.00 | 58.80 | 3,054 | +0.30(+0.51%) |
Nov 13, 2019 | 57.30 | 59.70 | 57.00 | 58.50 | 385 | +0.90(+1.56%) |
Nov 12, 2019 | 56.10 | 58.20 | 55.81 | 57.60 | 1,168 | +0.60(+1.05%) |
Nov 11, 2019 | 59.10 | 59.10 | 53.89 | 57.00 | 2,063 | +0.00(+0.00%) |
Nov 08, 2019 | 53.70 | 59.70 | 53.64 | 57.00 | 1,013 | +3.60(+6.74%) |
Nov 07, 2019 | 55.50 | 58.50 | 52.80 | 53.40 | 1,275 | -3.60(-6.32%) |
Nov 06, 2019 | 60.00 | 61.20 | 56.40 | 57.00 | 2,529 | -4.80(-7.77%) |
Nov 05, 2019 | 64.20 | 64.20 | 59.70 | 61.80 | 1,297 | -2.70(-4.19%) |
Nov 04, 2019 | 72.00 | 72.00 | 59.40 | 64.50 | 2,339 | -5.70(-8.12%) |