Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.59 | 53.00 | 48.50 | 49.00 | 1,585 | -3.00(-5.77%) |
Jan 30, 2020 | 51.92 | 53.00 | 51.20 | 52.00 | 1,443 | +1.40(+2.77%) |
Jan 29, 2020 | 52.00 | 52.00 | 50.00 | 50.60 | 1,012 | -1.40(-2.69%) |
Jan 28, 2020 | 53.20 | 58.00 | 50.40 | 52.00 | 2,106 | -1.20(-2.26%) |
Jan 27, 2020 | 56.80 | 59.45 | 53.20 | 53.20 | 3,809 | -3.60(-6.34%) |
Jan 24, 2020 | 56.80 | 76.40 | 55.00 | 56.80 | 13,545 | +2.40(+4.41%) |
Jan 23, 2020 | 58.05 | 59.00 | 51.83 | 54.40 | 3,401 | -5.60(-9.33%) |
Jan 22, 2020 | 64.20 | 64.20 | 60.00 | 60.00 | 359 | -3.90(-6.10%) |
Jan 21, 2020 | 67.60 | 68.64 | 60.13 | 63.90 | 1,913 | -5.70(-8.19%) |
Jan 17, 2020 | 66.00 | 79.00 | 66.00 | 69.60 | 6,305 | +4.60(+7.08%) |
Jan 16, 2020 | 63.60 | 68.00 | 57.20 | 65.00 | 4,417 | +4.00(+6.56%) |
Jan 15, 2020 | 54.40 | 62.80 | 54.20 | 61.00 | 2,746 | +5.67(+10.26%) |
Jan 14, 2020 | 50.20 | 56.60 | 50.20 | 55.33 | 892 | +5.43(+10.87%) |
Jan 13, 2020 | 49.60 | 52.15 | 47.20 | 49.90 | 849 | -0.50(-0.99%) |
Jan 10, 2020 | 50.00 | 51.40 | 50.00 | 50.40 | 1,585 | +2.00(+4.13%) |
Jan 09, 2020 | 51.00 | 54.00 | 48.40 | 48.40 | 2,112 | +0.00(+0.00%) |
Jan 08, 2020 | 53.40 | 55.20 | 46.60 | 48.40 | 2,207 | -5.00(-9.36%) |
Jan 07, 2020 | 50.00 | 54.00 | 50.00 | 53.40 | 2,689 | +3.40(+6.80%) |
Jan 06, 2020 | 46.60 | 50.80 | 45.80 | 50.00 | 1,934 | +3.40(+7.30%) |
Jan 03, 2020 | 52.80 | 54.46 | 46.00 | 46.60 | 695 | -3.98(-7.87%) |
Jan 02, 2020 | 55.07 | 56.20 | 49.20 | 50.58 | 1,148 | -1.62(-3.10%) |
Dec 31, 2019 | 54.00 | 58.00 | 52.20 | 52.20 | 3,345 | -1.80(-3.33%) |
Dec 30, 2019 | 54.40 | 55.00 | 52.00 | 54.00 | 1,027 | +0.00(+0.00%) |
Dec 27, 2019 | 57.00 | 57.20 | 54.00 | 54.00 | 1,630 | -1.20(-2.17%) |
Dec 26, 2019 | 57.40 | 57.40 | 55.00 | 55.20 | 761 | -2.20(-3.83%) |
Dec 24, 2019 | 56.89 | 58.00 | 56.89 | 57.40 | 630 | -0.60(-1.03%) |
Dec 23, 2019 | 55.88 | 58.05 | 55.40 | 58.00 | 803 | +0.80(+1.40%) |
Dec 20, 2019 | 55.20 | 57.20 | 54.20 | 57.20 | 1,675 | +1.80(+3.25%) |
Dec 19, 2019 | 56.40 | 59.60 | 55.20 | 55.40 | 1,760 | -3.20(-5.46%) |
Dec 18, 2019 | 58.20 | 59.20 | 56.00 | 58.60 | 738 | +1.20(+2.09%) |
Dec 17, 2019 | 60.30 | 60.30 | 56.20 | 57.40 | 586 | -3.60(-5.90%) |
Dec 16, 2019 | 57.20 | 62.20 | 57.20 | 61.00 | 2,679 | +3.48(+6.05%) |
Dec 13, 2019 | 58.28 | 61.20 | 57.00 | 57.52 | 750 | +3.12(+5.74%) |
Dec 12, 2019 | 58.80 | 58.80 | 54.00 | 54.40 | 2,334 | -2.60(-4.56%) |
Dec 11, 2019 | 57.80 | 59.00 | 54.00 | 57.00 | 3,475 | -2.80(-4.68%) |
Dec 10, 2019 | 60.00 | 60.80 | 58.80 | 59.80 | 1,195 | -0.20(-0.33%) |
Dec 09, 2019 | 63.00 | 63.00 | 60.00 | 60.00 | 1,202 | -0.20(-0.33%) |
Dec 06, 2019 | 65.20 | 68.24 | 60.00 | 60.20 | 2,400 | +0.20(+0.33%) |
Dec 05, 2019 | 59.80 | 68.66 | 57.00 | 60.00 | 8,830 | +3.60(+6.38%) |
Dec 04, 2019 | 52.00 | 60.00 | 47.00 | 56.40 | 4,044 | +2.73(+5.09%) |
Dec 03, 2019 | 57.80 | 58.60 | 51.82 | 53.67 | 1,121 | -4.23(-7.31%) |
Dec 02, 2019 | 59.60 | 61.09 | 57.80 | 57.90 | 1,933 | -3.90(-6.31%) |
Nov 29, 2019 | 65.40 | 65.40 | 60.80 | 61.80 | 335 | -1.20(-1.90%) |
Nov 27, 2019 | 66.78 | 66.78 | 61.40 | 63.00 | 985 | +0.40(+0.64%) |
Nov 26, 2019 | 66.40 | 69.20 | 62.00 | 62.60 | 1,379 | -3.00(-4.57%) |
Nov 25, 2019 | 71.88 | 72.99 | 64.00 | 65.60 | 1,888 | -3.47(-5.02%) |
Nov 22, 2019 | 71.00 | 74.32 | 63.92 | 69.07 | 1,720 | -1.53(-2.17%) |
Nov 21, 2019 | 76.00 | 76.68 | 70.60 | 70.60 | 682 | -5.40(-7.11%) |
Nov 20, 2019 | 75.80 | 78.20 | 75.40 | 76.00 | 1,464 | +2.00(+2.70%) |
Nov 19, 2019 | 79.40 | 82.45 | 67.60 | 74.00 | 1,475 | -4.00(-5.13%) |
Nov 18, 2019 | 80.00 | 80.00 | 67.66 | 78.00 | 1,181 | +1.10(+1.43%) |
Nov 15, 2019 | 88.00 | 88.00 | 75.60 | 76.90 | 2,095 | -4.70(-5.76%) |
Nov 14, 2019 | 79.00 | 93.60 | 79.00 | 81.60 | 2,374 | +3.10(+3.95%) |
Nov 13, 2019 | 84.20 | 84.20 | 78.20 | 78.50 | 1,098 | -5.38(-6.41%) |
Nov 12, 2019 | 80.50 | 97.61 | 80.50 | 83.88 | 2,770 | +5.88(+7.53%) |
Nov 11, 2019 | 90.00 | 90.00 | 76.00 | 78.00 | 1,382 | -8.00(-9.30%) |
Nov 08, 2019 | 85.00 | 93.96 | 85.00 | 86.00 | 1,785 | -2.20(-2.49%) |
Nov 07, 2019 | 93.00 | 95.00 | 83.80 | 88.20 | 1,323 | -5.00(-5.36%) |
Nov 06, 2019 | 92.20 | 107.80 | 87.20 | 93.20 | 8,030 | +3.54(+3.95%) |
Nov 05, 2019 | 88.00 | 91.00 | 86.40 | 89.66 | 3,755 | +1.86(+2.11%) |
Nov 04, 2019 | 87.00 | 87.80 | 75.26 | 87.80 | 699 | +0.80(+0.92%) |