Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 71.20 | 88.00 | 71.00 | 87.00 | 2,990 | +15.80(+22.19%) |
Oct 31, 2019 | 80.94 | 81.00 | 71.20 | 71.20 | 581 | -6.90(-8.83%) |
Oct 30, 2019 | 81.00 | 85.24 | 76.20 | 78.10 | 1,181 | -2.10(-2.62%) |
Oct 29, 2019 | 70.00 | 89.00 | 66.40 | 80.20 | 4,309 | -0.20(-0.25%) |
Oct 28, 2019 | 90.00 | 90.02 | 78.04 | 80.40 | 406 | -9.60(-10.67%) |
Oct 25, 2019 | 88.00 | 90.00 | 84.00 | 90.00 | 455 | +3.98(+4.63%) |
Oct 24, 2019 | 84.00 | 93.00 | 84.00 | 86.02 | 308 | +0.02(+0.02%) |
Oct 23, 2019 | 84.00 | 100.00 | 74.06 | 86.00 | 1,085 | +2.00(+2.38%) |
Oct 22, 2019 | 83.68 | 84.02 | 70.36 | 84.00 | 1,595 | +1.98(+2.41%) |
Oct 21, 2019 | 83.00 | 89.00 | 82.00 | 82.02 | 135 | -0.78(-0.94%) |
Oct 18, 2019 | 89.10 | 93.80 | 82.80 | 82.80 | 208 | -5.20(-5.91%) |
Oct 17, 2019 | 90.00 | 93.80 | 82.00 | 88.00 | 262 | +0.00(+0.00%) |
Oct 16, 2019 | 93.98 | 93.98 | 83.10 | 88.00 | 205 | -4.82(-5.19%) |
Oct 15, 2019 | 92.00 | 94.00 | 92.00 | 92.82 | 81 | +1.42(+1.55%) |
Oct 14, 2019 | 85.60 | 92.00 | 85.60 | 91.40 | 44 | +5.40(+6.28%) |
Oct 11, 2019 | 92.00 | 92.00 | 78.84 | 86.00 | 175 | -4.04(-4.49%) |
Oct 10, 2019 | 88.20 | 100.00 | 72.00 | 90.04 | 1,977 | -1.96(-2.13%) |
Oct 09, 2019 | 92.50 | 96.02 | 86.00 | 92.00 | 218 | -2.00(-2.13%) |
Oct 08, 2019 | 92.00 | 97.56 | 84.40 | 94.00 | 277 | +0.00(+0.00%) |
Oct 07, 2019 | 96.50 | 104.00 | 90.12 | 94.00 | 371 | -2.50(-2.59%) |
Oct 04, 2019 | 99.98 | 104.00 | 96.20 | 96.50 | 83 | +0.40(+0.42%) |
Oct 03, 2019 | 101.00 | 104.00 | 95.50 | 96.10 | 367 | -3.90(-3.90%) |
Oct 02, 2019 | 99.44 | 104.50 | 96.00 | 100.00 | 836 | -11.00(-9.91%) |