Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.19 | 41.61 | 40.11 | 40.67 | 20,848 | -0.99(-2.38%) |
Jan 30, 2020 | 41.00 | 42.55 | 40.63 | 41.67 | 22,477 | +1.30(+3.21%) |
Jan 29, 2020 | 42.54 | 42.54 | 40.02 | 40.37 | 15,718 | -2.36(-5.52%) |
Jan 28, 2020 | 42.21 | 43.82 | 41.91 | 42.73 | 12,009 | +0.12(+0.27%) |
Jan 27, 2020 | 41.38 | 47.26 | 41.38 | 42.61 | 28,832 | +1.37(+3.33%) |
Jan 24, 2020 | 46.10 | 46.52 | 41.19 | 41.24 | 30,809 | -4.86(-10.54%) |
Jan 23, 2020 | 55.97 | 55.97 | 45.73 | 46.10 | 26,776 | -9.62(-17.27%) |
Jan 22, 2020 | 63.19 | 63.19 | 54.53 | 55.72 | 31,532 | -6.19(-10.00%) |
Jan 21, 2020 | 49.38 | 63.74 | 49.22 | 61.91 | 43,821 | +12.17(+24.47%) |
Jan 17, 2020 | 49.85 | 51.21 | 48.84 | 49.74 | 21,977 | +0.65(+1.33%) |
Jan 16, 2020 | 46.89 | 51.43 | 46.87 | 49.08 | 10,497 | +1.94(+4.11%) |
Jan 15, 2020 | 47.03 | 47.23 | 45.81 | 47.15 | 22,000 | +0.63(+1.36%) |
Jan 14, 2020 | 42.03 | 46.52 | 41.90 | 46.51 | 13,368 | +4.88(+11.72%) |
Jan 13, 2020 | 38.22 | 41.64 | 38.22 | 41.64 | 23,617 | +3.17(+8.25%) |
Jan 10, 2020 | 38.48 | 38.48 | 38.07 | 38.46 | 5,134 | -0.24(-0.63%) |
Jan 09, 2020 | 38.78 | 38.78 | 38.71 | 38.71 | 1,818 | -0.04(-0.10%) |
Jan 08, 2020 | 37.87 | 38.74 | 37.55 | 38.74 | 6,562 | +0.61(+1.61%) |
Jan 07, 2020 | 38.50 | 38.63 | 37.58 | 38.13 | 6,401 | -0.61(-1.58%) |
Jan 06, 2020 | 37.48 | 38.74 | 37.48 | 38.74 | 3,340 | +0.28(+0.73%) |
Jan 03, 2020 | 38.27 | 38.73 | 37.93 | 38.46 | 2,567 | +0.01(+0.03%) |
Jan 02, 2020 | 38.14 | 38.70 | 38.04 | 38.45 | 2,509 | +0.28(+0.74%) |
Dec 31, 2019 | 38.33 | 38.35 | 38.02 | 38.17 | 4,210 | -0.09(-0.23%) |
Dec 30, 2019 | 38.57 | 38.71 | 38.03 | 38.26 | 8,180 | -0.43(-1.11%) |
Dec 27, 2019 | 38.17 | 38.69 | 38.17 | 38.69 | 3,080 | +0.42(+1.09%) |
Dec 26, 2019 | 37.83 | 38.57 | 37.83 | 38.27 | 6,587 | +0.84(+2.24%) |
Dec 24, 2019 | 37.58 | 37.87 | 37.43 | 37.43 | 1,643 | -0.15(-0.39%) |
Dec 23, 2019 | 37.59 | 38.19 | 37.54 | 37.58 | 17,051 | -0.02(-0.05%) |
Dec 20, 2019 | 37.93 | 37.93 | 37.18 | 37.59 | 17,813 | -0.14(-0.36%) |
Dec 19, 2019 | 36.66 | 37.73 | 36.60 | 37.73 | 15,641 | +1.31(+3.60%) |
Dec 18, 2019 | 35.61 | 36.77 | 35.36 | 36.42 | 17,674 | +0.68(+1.90%) |
Dec 17, 2019 | 35.43 | 35.74 | 35.04 | 35.74 | 11,210 | +0.35(+0.99%) |
Dec 16, 2019 | 34.40 | 35.57 | 34.40 | 35.39 | 23,171 | +0.85(+2.47%) |
Dec 13, 2019 | 35.29 | 35.36 | 34.02 | 34.54 | 8,031 | -0.58(-1.66%) |
Dec 12, 2019 | 35.72 | 35.72 | 35.12 | 35.12 | 4,017 | -0.30(-0.85%) |
Dec 11, 2019 | 34.87 | 35.53 | 34.87 | 35.42 | 2,285 | +0.52(+1.50%) |
Dec 10, 2019 | 34.15 | 34.98 | 34.15 | 34.90 | 6,535 | -0.07(-0.19%) |
Dec 09, 2019 | 35.23 | 35.30 | 34.62 | 34.96 | 3,244 | -0.13(-0.36%) |
Dec 06, 2019 | 35.54 | 35.54 | 34.97 | 35.09 | 5,560 | -0.54(-1.53%) |
Dec 05, 2019 | 33.24 | 35.73 | 33.24 | 35.63 | 4,142 | +0.65(+1.86%) |
Dec 04, 2019 | 35.49 | 35.49 | 34.56 | 34.98 | 9,047 | -0.47(-1.32%) |
Dec 03, 2019 | 34.50 | 35.45 | 34.50 | 35.45 | 2,979 | +0.22(+0.63%) |
Dec 02, 2019 | 34.68 | 35.23 | 34.68 | 35.23 | 4,275 | +0.17(+0.47%) |
Nov 29, 2019 | 33.76 | 35.06 | 33.76 | 35.06 | 617 | -0.08(-0.22%) |
Nov 27, 2019 | 34.41 | 35.44 | 34.41 | 35.14 | 4,942 | +0.09(+0.25%) |
Nov 26, 2019 | 35.50 | 35.52 | 34.58 | 35.05 | 31,958 | -0.45(-1.26%) |
Nov 25, 2019 | 35.73 | 36.58 | 35.34 | 35.50 | 5,382 | +0.36(+1.02%) |
Nov 22, 2019 | 34.02 | 35.14 | 34.02 | 35.14 | 4,324 | +0.38(+1.09%) |
Nov 21, 2019 | 34.80 | 35.02 | 34.35 | 34.76 | 6,270 | +0.02(+0.06%) |
Nov 20, 2019 | 34.53 | 35.37 | 34.53 | 34.74 | 4,656 | -0.22(-0.64%) |
Nov 19, 2019 | 34.85 | 34.96 | 34.49 | 34.96 | 3,634 | +0.52(+1.52%) |
Nov 18, 2019 | 36.71 | 36.71 | 32.94 | 34.44 | 11,256 | -2.17(-5.92%) |
Nov 15, 2019 | 37.51 | 37.51 | 36.60 | 36.60 | 3,603 | -0.89(-2.38%) |
Nov 14, 2019 | 36.53 | 37.50 | 36.41 | 37.50 | 1,981 | +0.79(+2.14%) |
Nov 13, 2019 | 37.10 | 37.10 | 36.42 | 36.71 | 2,407 | -0.68(-1.82%) |
Nov 12, 2019 | 38.36 | 38.36 | 37.39 | 37.39 | 1,286 | -0.64(-1.69%) |
Nov 11, 2019 | 37.57 | 38.03 | 37.57 | 38.03 | 1,003 | +0.19(+0.51%) |
Nov 08, 2019 | 37.67 | 37.84 | 37.67 | 37.84 | 1,647 | +0.03(+0.08%) |
Nov 07, 2019 | 37.50 | 37.81 | 37.50 | 37.81 | 1,518 | -0.35(-0.92%) |
Nov 06, 2019 | 38.53 | 38.53 | 37.53 | 38.16 | 3,265 | -0.62(-1.60%) |
Nov 05, 2019 | 39.28 | 39.38 | 38.60 | 38.78 | 4,793 | -0.56(-1.43%) |
Nov 04, 2019 | 39.62 | 39.87 | 39.34 | 39.34 | 6,923 | -0.18(-0.47%) |