Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.59 | 48.15 | 46.59 | 47.85 | 16,600 | -1.15(-2.35%) |
Jan 30, 2020 | 49.72 | 49.72 | 47.94 | 49.00 | 40,342 | -0.58(-1.17%) |
Jan 29, 2020 | 50.78 | 50.78 | 48.72 | 49.58 | 10,109 | +2.03(+4.27%) |
Jan 28, 2020 | 47.28 | 48.41 | 47.28 | 47.55 | 111,275 | +0.15(+0.32%) |
Jan 27, 2020 | 46.30 | 47.75 | 46.30 | 47.40 | 49,793 | -1.60(-3.27%) |
Jan 24, 2020 | 48.12 | 49.95 | 48.12 | 49.00 | 13,800 | -0.90(-1.80%) |
Jan 23, 2020 | 48.04 | 49.90 | 48.04 | 49.90 | 28,591 | +0.27(+0.54%) |
Jan 22, 2020 | 48.98 | 50.15 | 48.59 | 49.63 | 9,491 | +0.07(+0.13%) |
Jan 21, 2020 | 49.00 | 49.89 | 48.52 | 49.56 | 35,695 | -2.05(-3.98%) |
Jan 17, 2020 | 50.33 | 53.31 | 50.33 | 51.62 | 7,100 | -0.03(-0.06%) |
Jan 16, 2020 | 50.32 | 51.81 | 50.32 | 51.65 | 46,942 | +0.46(+0.89%) |
Jan 15, 2020 | 51.60 | 51.60 | 51.15 | 51.19 | 30,169 | -0.52(-1.00%) |
Jan 14, 2020 | 50.03 | 51.75 | 50.03 | 51.71 | 26,266 | -0.55(-1.05%) |
Jan 13, 2020 | 52.21 | 52.60 | 51.27 | 52.26 | 2,067,323 | +0.99(+1.93%) |
Jan 10, 2020 | 52.09 | 52.09 | 50.20 | 51.27 | 12,700 | +0.77(+1.52%) |
Jan 09, 2020 | 50.10 | 50.50 | 50.00 | 50.50 | 28,860 | +0.85(+1.71%) |
Jan 08, 2020 | 48.12 | 50.08 | 48.12 | 49.65 | 35,230 | -0.12(-0.23%) |
Jan 07, 2020 | 49.00 | 49.99 | 49.00 | 49.77 | 15,845 | +1.06(+2.19%) |
Jan 06, 2020 | 48.34 | 48.95 | 47.69 | 48.70 | 8,091 | -0.23(-0.47%) |
Jan 03, 2020 | 49.90 | 49.90 | 48.00 | 48.93 | 11,900 | -0.95(-1.90%) |
Jan 02, 2020 | 49.51 | 49.88 | 49.01 | 49.88 | 11,804 | +1.58(+3.27%) |
Dec 31, 2019 | 47.00 | 48.88 | 47.00 | 48.30 | 14,400 | -0.30(-0.62%) |
Dec 30, 2019 | 49.40 | 49.40 | 48.53 | 48.60 | 15,210 | -0.78(-1.59%) |
Dec 27, 2019 | 48.88 | 49.50 | 48.75 | 49.38 | 10,400 | +0.67(+1.39%) |
Dec 26, 2019 | 47.35 | 48.90 | 47.35 | 48.71 | 26,759 | +0.40(+0.82%) |
Dec 24, 2019 | 48.94 | 48.94 | 48.25 | 48.31 | 2,800 | -0.10(-0.20%) |
Dec 23, 2019 | 49.50 | 49.50 | 48.00 | 48.41 | 63,567 | +0.26(+0.54%) |
Dec 20, 2019 | 48.16 | 48.35 | 48.00 | 48.15 | 26,400 | -0.04(-0.08%) |
Dec 19, 2019 | 47.00 | 48.38 | 47.00 | 48.19 | 11,709 | -0.21(-0.43%) |
Dec 18, 2019 | 48.17 | 48.63 | 48.17 | 48.40 | 15,971 | +0.65(+1.36%) |
Dec 17, 2019 | 47.76 | 48.00 | 47.06 | 47.75 | 20,011 | +1.23(+2.64%) |
Dec 16, 2019 | 45.75 | 46.69 | 45.75 | 46.52 | 10,997 | +0.73(+1.60%) |
Dec 13, 2019 | 46.00 | 46.50 | 45.76 | 45.79 | 18,500 | -0.16(-0.35%) |
Dec 12, 2019 | 43.60 | 45.95 | 43.44 | 45.95 | 19,580 | +2.18(+4.98%) |
Dec 11, 2019 | 43.20 | 44.00 | 43.20 | 43.77 | 10,356 | +0.57(+1.32%) |
Dec 10, 2019 | 43.05 | 43.25 | 42.82 | 43.20 | 125,133 | +0.56(+1.31%) |
Dec 09, 2019 | 41.81 | 42.95 | 41.54 | 42.64 | 8,237 | -0.13(-0.32%) |
Dec 06, 2019 | 43.55 | 44.22 | 42.75 | 42.77 | 12,100 | +0.57(+1.36%) |
Dec 05, 2019 | 42.15 | 42.45 | 42.00 | 42.20 | 12,207 | +0.10(+0.24%) |
Dec 04, 2019 | 42.29 | 42.45 | 40.97 | 42.10 | 12,799 | +0.62(+1.50%) |
Dec 03, 2019 | 41.45 | 42.00 | 41.25 | 41.48 | 6,679 | -0.52(-1.24%) |
Dec 02, 2019 | 42.33 | 42.33 | 42.00 | 42.00 | 10,733 | -0.09(-0.21%) |
Nov 29, 2019 | 42.05 | 42.41 | 42.05 | 42.09 | 11,300 | -1.02(-2.37%) |
Nov 27, 2019 | 43.34 | 43.68 | 42.70 | 43.11 | 9,000 | +0.11(+0.26%) |
Nov 26, 2019 | 42.88 | 43.35 | 42.61 | 43.00 | 11,471 | -0.68(-1.56%) |
Nov 25, 2019 | 42.81 | 43.68 | 42.81 | 43.68 | 22,739 | +1.14(+2.68%) |
Nov 22, 2019 | 42.45 | 42.73 | 42.45 | 42.54 | 14,600 | +0.37(+0.87%) |
Nov 21, 2019 | 42.00 | 42.34 | 42.00 | 42.17 | 4,975 | -0.33(-0.78%) |
Nov 20, 2019 | 42.35 | 42.65 | 42.31 | 42.50 | 2,022 | -0.30(-0.70%) |
Nov 19, 2019 | 42.12 | 43.04 | 42.12 | 42.80 | 36,565 | +0.76(+1.80%) |
Nov 18, 2019 | 42.16 | 42.51 | 41.92 | 42.04 | 8,863 | +0.94(+2.29%) |
Nov 15, 2019 | 40.79 | 41.10 | 40.79 | 41.10 | 10,200 | +0.35(+0.86%) |
Nov 14, 2019 | 40.03 | 41.00 | 40.03 | 40.75 | 12,689 | -0.15(-0.37%) |
Nov 13, 2019 | 41.21 | 41.30 | 40.08 | 40.90 | 12,319 | -1.34(-3.17%) |
Nov 12, 2019 | 42.04 | 42.35 | 41.95 | 42.24 | 9,593 | +0.36(+0.86%) |
Nov 11, 2019 | 41.00 | 41.88 | 41.00 | 41.88 | 3,919 | -0.04(-0.11%) |
Nov 08, 2019 | 40.37 | 42.10 | 40.37 | 41.92 | 5,700 | -0.78(-1.81%) |
Nov 07, 2019 | 42.35 | 43.00 | 42.35 | 42.70 | 38,250 | +0.20(+0.47%) |
Nov 06, 2019 | 42.20 | 42.71 | 42.20 | 42.50 | 3,630 | +0.15(+0.35%) |
Nov 05, 2019 | 42.43 | 42.90 | 42.18 | 42.35 | 14,241 | +0.35(+0.83%) |
Nov 04, 2019 | 41.75 | 42.00 | 41.69 | 42.00 | 12,939 | +1.00(+2.44%) |