Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.56 | 82.15 | 76.56 | 79.27 | 92,800 | +4.78(+6.42%) |
Jan 30, 2020 | 77.81 | 79.10 | 74.17 | 74.49 | 107,430 | +0.54(+0.73%) |
Jan 29, 2020 | 68.30 | 74.01 | 66.67 | 73.95 | 151,514 | +4.42(+6.36%) |
Jan 28, 2020 | 69.30 | 72.63 | 68.03 | 69.53 | 175,469 | -2.35(-3.27%) |
Jan 27, 2020 | 70.00 | 72.42 | 68.77 | 71.88 | 339,219 | +6.41(+9.79%) |
Jan 24, 2020 | 61.83 | 68.02 | 61.83 | 65.47 | 215,700 | +5.02(+8.30%) |
Jan 23, 2020 | 60.00 | 63.26 | 59.28 | 60.45 | 157,936 | +2.06(+3.53%) |
Jan 22, 2020 | 55.37 | 58.73 | 55.37 | 58.39 | 140,313 | +4.14(+7.63%) |
Jan 21, 2020 | 51.07 | 54.46 | 49.38 | 54.25 | 105,549 | +5.98(+12.39%) |
Jan 17, 2020 | 44.07 | 48.27 | 44.07 | 48.27 | 87,400 | +2.95(+6.51%) |
Jan 16, 2020 | 44.20 | 45.50 | 42.34 | 45.32 | 72,130 | +0.28(+0.62%) |
Jan 15, 2020 | 45.20 | 46.12 | 44.49 | 45.04 | 54,342 | +1.07(+2.43%) |
Jan 14, 2020 | 44.71 | 46.40 | 43.00 | 43.97 | 78,822 | -1.81(-3.95%) |
Jan 13, 2020 | 44.72 | 47.39 | 44.72 | 45.78 | 114,303 | +1.73(+3.93%) |
Jan 10, 2020 | 43.19 | 45.25 | 43.19 | 44.05 | 64,900 | +1.27(+2.97%) |
Jan 09, 2020 | 41.92 | 45.60 | 41.92 | 42.78 | 126,324 | +1.25(+3.01%) |
Jan 08, 2020 | 37.60 | 42.46 | 37.50 | 41.53 | 150,682 | +4.36(+11.73%) |
Jan 07, 2020 | 38.48 | 39.33 | 37.17 | 37.17 | 103,670 | -1.79(-4.59%) |
Jan 06, 2020 | 39.09 | 40.23 | 38.50 | 38.96 | 77,146 | -1.18(-2.94%) |
Jan 03, 2020 | 40.00 | 41.50 | 38.49 | 40.14 | 94,400 | -2.78(-6.48%) |
Jan 02, 2020 | 40.51 | 43.66 | 40.03 | 42.92 | 60,014 | +1.50(+3.62%) |
Dec 31, 2019 | 44.10 | 45.06 | 40.48 | 41.42 | 85,700 | -1.93(-4.45%) |
Dec 30, 2019 | 43.03 | 43.78 | 41.91 | 43.35 | 118,525 | +0.03(+0.07%) |
Dec 27, 2019 | 40.41 | 43.62 | 40.41 | 43.32 | 122,700 | +2.71(+6.67%) |
Dec 26, 2019 | 40.52 | 40.93 | 39.14 | 40.61 | 66,946 | -0.70(-1.70%) |
Dec 24, 2019 | 40.84 | 41.57 | 40.10 | 41.31 | 41,200 | +0.27(+0.66%) |
Dec 23, 2019 | 45.46 | 45.52 | 41.00 | 41.04 | 93,383 | -4.54(-9.97%) |
Dec 20, 2019 | 43.22 | 46.46 | 43.22 | 45.58 | 114,890 | +1.66(+3.79%) |
Dec 19, 2019 | 45.96 | 46.42 | 43.31 | 43.92 | 85,301 | -2.07(-4.51%) |
Dec 18, 2019 | 49.43 | 49.61 | 44.87 | 45.99 | 85,988 | -2.22(-4.60%) |
Dec 17, 2019 | 52.04 | 52.31 | 47.76 | 48.21 | 101,074 | -3.78(-7.26%) |
Dec 16, 2019 | 54.83 | 54.83 | 50.48 | 51.99 | 86,522 | -5.39(-9.39%) |
Dec 13, 2019 | 53.16 | 57.81 | 52.07 | 57.37 | 87,368 | +3.82(+7.13%) |
Dec 12, 2019 | 60.45 | 60.83 | 53.07 | 53.56 | 119,655 | -7.18(-11.83%) |
Dec 11, 2019 | 59.95 | 61.55 | 58.95 | 60.74 | 30,298 | +0.89(+1.49%) |
Dec 10, 2019 | 61.42 | 61.83 | 58.45 | 59.85 | 67,798 | -1.79(-2.90%) |
Dec 09, 2019 | 68.75 | 68.75 | 60.32 | 61.64 | 99,455 | -4.82(-7.25%) |
Dec 06, 2019 | 73.45 | 74.22 | 65.41 | 66.46 | 90,771 | -7.49(-10.13%) |
Dec 05, 2019 | 70.24 | 74.94 | 68.70 | 73.95 | 67,813 | +2.28(+3.18%) |
Dec 04, 2019 | 78.08 | 78.08 | 70.07 | 71.67 | 71,150 | -9.12(-11.29%) |
Dec 03, 2019 | 79.94 | 82.70 | 76.93 | 80.80 | 43,987 | +2.98(+3.83%) |
Dec 02, 2019 | 73.53 | 78.16 | 72.31 | 77.82 | 31,287 | +1.90(+2.51%) |
Nov 29, 2019 | 73.51 | 76.12 | 72.70 | 75.92 | 46,236 | +5.37(+7.61%) |
Nov 27, 2019 | 73.44 | 74.29 | 70.50 | 70.54 | 36,428 | -3.12(-4.23%) |
Nov 26, 2019 | 67.58 | 73.97 | 67.58 | 73.66 | 67,782 | +6.49(+9.67%) |
Nov 25, 2019 | 72.35 | 72.74 | 67.17 | 67.17 | 75,790 | -2.42(-3.48%) |
Nov 22, 2019 | 71.42 | 73.84 | 67.72 | 69.59 | 96,876 | -2.31(-3.22%) |
Nov 21, 2019 | 73.75 | 76.86 | 71.86 | 71.90 | 26,350 | -3.29(-4.37%) |
Nov 20, 2019 | 76.17 | 80.35 | 70.02 | 75.19 | 151,424 | -1.68(-2.18%) |
Nov 19, 2019 | 71.84 | 77.50 | 71.84 | 76.87 | 49,428 | +6.04(+8.52%) |
Nov 18, 2019 | 63.54 | 71.19 | 63.54 | 70.83 | 90,866 | +8.30(+13.28%) |
Nov 15, 2019 | 65.82 | 65.83 | 61.41 | 62.53 | 56,044 | -3.41(-5.17%) |
Nov 14, 2019 | 63.18 | 67.17 | 61.80 | 65.94 | 51,098 | +1.67(+2.60%) |
Nov 13, 2019 | 62.95 | 64.98 | 61.13 | 64.27 | 48,927 | +2.93(+4.77%) |
Nov 12, 2019 | 59.46 | 62.61 | 57.94 | 61.34 | 44,764 | +1.00(+1.66%) |
Nov 11, 2019 | 58.85 | 60.60 | 56.44 | 60.34 | 60,573 | +5.81(+10.64%) |
Nov 08, 2019 | 58.95 | 59.95 | 54.54 | 54.54 | 48,338 | -1.48(-2.64%) |
Nov 07, 2019 | 55.26 | 57.15 | 52.92 | 56.02 | 40,399 | -2.54(-4.34%) |
Nov 06, 2019 | 55.47 | 59.36 | 52.54 | 58.55 | 68,816 | +3.04(+5.47%) |
Nov 05, 2019 | 53.83 | 55.96 | 49.71 | 55.52 | 110,888 | -0.44(-0.78%) |
Nov 04, 2019 | 64.50 | 64.50 | 54.46 | 55.96 | 102,762 | -12.49(-18.25%) |