Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.40 | 47.30 | 44.40 | 45.80 | 17,520 | +1.20(+2.69%) |
Dec 30, 2019 | 47.00 | 47.00 | 44.40 | 44.60 | 14,790 | -2.50(-5.31%) |
Dec 27, 2019 | 47.10 | 48.20 | 46.50 | 47.10 | 21,110 | +0.10(+0.21%) |
Dec 26, 2019 | 47.00 | 49.10 | 46.70 | 47.00 | 30,094 | +0.00(+0.00%) |
Dec 24, 2019 | 48.00 | 48.80 | 46.90 | 47.00 | 22,340 | -1.60(-3.29%) |
Dec 23, 2019 | 50.70 | 51.50 | 47.70 | 48.60 | 23,021 | -2.80(-5.45%) |
Dec 20, 2019 | 53.40 | 53.40 | 50.30 | 51.40 | 52,270 | -1.10(-2.10%) |
Dec 19, 2019 | 54.10 | 54.10 | 50.10 | 52.50 | 32,355 | -1.90(-3.49%) |
Dec 18, 2019 | 56.60 | 56.60 | 52.70 | 54.40 | 22,255 | -2.60(-4.56%) |
Dec 17, 2019 | 56.30 | 57.80 | 55.80 | 57.00 | 15,580 | +0.50(+0.88%) |
Dec 16, 2019 | 55.90 | 58.00 | 52.60 | 56.50 | 35,359 | +0.70(+1.25%) |
Dec 13, 2019 | 59.20 | 59.40 | 53.70 | 55.80 | 113,630 | -2.30(-3.96%) |
Dec 12, 2019 | 56.40 | 59.50 | 56.10 | 58.10 | 40,698 | +1.90(+3.38%) |
Dec 11, 2019 | 54.60 | 57.00 | 52.00 | 56.20 | 68,213 | +2.60(+4.85%) |
Dec 10, 2019 | 47.00 | 54.80 | 46.50 | 53.60 | 89,982 | +6.40(+13.56%) |
Dec 09, 2019 | 50.20 | 50.20 | 45.50 | 47.20 | 24,222 | -2.50(-5.03%) |
Dec 06, 2019 | 48.40 | 51.00 | 48.40 | 49.70 | 30,580 | +1.40(+2.90%) |
Dec 05, 2019 | 46.00 | 49.17 | 45.10 | 48.30 | 50,837 | +2.30(+5.00%) |
Dec 04, 2019 | 47.00 | 49.30 | 45.70 | 46.00 | 35,065 | -1.00(-2.13%) |
Dec 03, 2019 | 42.00 | 49.39 | 41.00 | 47.00 | 70,486 | +5.40(+12.98%) |
Dec 02, 2019 | 39.00 | 43.80 | 39.00 | 41.60 | 34,160 | +2.10(+5.32%) |
Nov 29, 2019 | 39.20 | 40.50 | 39.20 | 39.50 | 17,190 | -0.40(-1.00%) |
Nov 27, 2019 | 38.60 | 41.75 | 38.60 | 39.90 | 25,870 | +1.00(+2.57%) |
Nov 26, 2019 | 40.00 | 40.20 | 38.70 | 38.90 | 27,234 | -1.10(-2.75%) |
Nov 25, 2019 | 39.00 | 40.50 | 39.00 | 40.00 | 36,137 | +1.00(+2.56%) |
Nov 22, 2019 | 39.20 | 40.24 | 38.60 | 39.00 | 19,490 | -0.50(-1.27%) |
Nov 21, 2019 | 39.10 | 40.50 | 38.00 | 39.50 | 17,924 | -0.20(-0.50%) |
Nov 20, 2019 | 40.00 | 41.67 | 39.00 | 39.70 | 27,877 | -0.80(-1.98%) |
Nov 19, 2019 | 41.10 | 42.10 | 39.20 | 40.50 | 34,246 | -0.20(-0.49%) |
Nov 18, 2019 | 41.10 | 43.00 | 40.70 | 40.70 | 27,807 | -0.60(-1.45%) |
Nov 15, 2019 | 40.70 | 43.20 | 40.60 | 41.30 | 63,130 | +0.20(+0.49%) |
Nov 14, 2019 | 42.80 | 44.20 | 40.20 | 41.10 | 53,574 | -1.60(-3.75%) |
Nov 13, 2019 | 43.30 | 44.70 | 42.50 | 42.70 | 24,919 | -1.00(-2.29%) |
Nov 12, 2019 | 43.50 | 45.50 | 43.30 | 43.70 | 33,616 | -0.30(-0.68%) |
Nov 11, 2019 | 44.70 | 47.00 | 43.00 | 44.00 | 41,862 | -1.80(-3.93%) |
Nov 08, 2019 | 49.90 | 50.65 | 44.50 | 45.80 | 49,650 | -3.70(-7.47%) |
Nov 07, 2019 | 49.10 | 51.00 | 48.95 | 49.50 | 51,559 | +0.40(+0.81%) |
Nov 06, 2019 | 50.70 | 52.00 | 49.00 | 49.10 | 53,710 | -1.90(-3.73%) |
Nov 05, 2019 | 48.70 | 51.70 | 48.00 | 51.00 | 54,343 | +2.20(+4.51%) |
Nov 04, 2019 | 51.20 | 52.00 | 48.60 | 48.80 | 78,686 | -2.10(-4.13%) |
Nov 01, 2019 | 50.70 | 52.40 | 50.10 | 50.90 | 44,950 | +0.50(+0.99%) |
Oct 31, 2019 | 51.00 | 51.70 | 49.60 | 50.40 | 31,533 | -1.00(-1.95%) |
Oct 30, 2019 | 49.90 | 53.20 | 48.80 | 51.40 | 47,165 | +1.90(+3.84%) |
Oct 29, 2019 | 50.00 | 51.00 | 48.30 | 49.50 | 33,066 | -1.00(-1.98%) |
Oct 28, 2019 | 51.10 | 53.90 | 49.30 | 50.50 | 61,891 | +0.40(+0.80%) |
Oct 25, 2019 | 49.20 | 51.03 | 48.50 | 50.10 | 41,910 | +0.40(+0.80%) |
Oct 24, 2019 | 50.60 | 52.00 | 47.80 | 49.70 | 21,889 | -0.40(-0.80%) |
Oct 23, 2019 | 51.70 | 54.10 | 48.00 | 50.10 | 32,175 | -1.60(-3.09%) |
Oct 22, 2019 | 50.60 | 55.60 | 48.40 | 51.70 | 62,472 | +1.20(+2.38%) |
Oct 21, 2019 | 54.80 | 59.10 | 50.00 | 50.50 | 36,327 | -4.20(-7.68%) |
Oct 18, 2019 | 60.50 | 61.50 | 54.50 | 54.70 | 30,060 | -6.10(-10.03%) |
Oct 17, 2019 | 65.00 | 65.30 | 59.00 | 60.80 | 21,975 | -4.10(-6.32%) |
Oct 16, 2019 | 67.50 | 69.10 | 62.60 | 64.90 | 25,958 | -3.30(-4.84%) |
Oct 15, 2019 | 68.50 | 70.00 | 67.50 | 68.20 | 14,485 | -0.60(-0.87%) |
Oct 14, 2019 | 69.10 | 70.90 | 67.10 | 68.80 | 12,968 | -1.10(-1.57%) |
Oct 11, 2019 | 70.10 | 71.17 | 68.50 | 69.90 | 11,790 | +0.20(+0.29%) |
Oct 10, 2019 | 69.30 | 70.50 | 69.10 | 69.70 | 11,645 | +0.10(+0.14%) |
Oct 09, 2019 | 69.50 | 71.40 | 68.70 | 69.60 | 12,496 | +0.50(+0.72%) |
Oct 08, 2019 | 68.70 | 70.30 | 68.50 | 69.10 | 10,500 | +0.10(+0.14%) |
Oct 07, 2019 | 68.40 | 70.40 | 67.20 | 69.00 | 11,351 | -0.40(-0.58%) |
Oct 04, 2019 | 68.60 | 71.68 | 68.60 | 69.40 | 9,920 | +0.60(+0.87%) |
Oct 03, 2019 | 69.20 | 70.20 | 67.90 | 68.80 | 9,455 | -0.20(-0.29%) |
Oct 02, 2019 | 68.70 | 70.40 | 68.00 | 69.00 | 9,476 | -0.40(-0.58%) |