Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.50 | 59.50 | 53.75 | 54.25 | 73,384 | -5.00(-8.44%) |
Jan 30, 2020 | 58.75 | 60.25 | 57.50 | 59.25 | 31,126 | -0.25(-0.42%) |
Jan 29, 2020 | 62.00 | 63.25 | 59.25 | 59.50 | 31,215 | -2.00(-3.25%) |
Jan 28, 2020 | 60.25 | 62.75 | 59.75 | 61.50 | 34,874 | +2.00(+3.36%) |
Jan 27, 2020 | 65.75 | 65.75 | 59.25 | 59.50 | 79,805 | -6.25(-9.51%) |
Jan 24, 2020 | 70.50 | 71.00 | 65.25 | 65.75 | 44,148 | -4.75(-6.74%) |
Jan 23, 2020 | 71.75 | 73.25 | 69.50 | 70.50 | 51,925 | -1.00(-1.40%) |
Jan 22, 2020 | 70.75 | 72.00 | 68.75 | 71.50 | 47,962 | +2.00(+2.88%) |
Jan 21, 2020 | 63.75 | 73.00 | 62.75 | 69.50 | 116,938 | +6.00(+9.45%) |
Jan 17, 2020 | 64.25 | 65.00 | 63.00 | 63.50 | 54,516 | +0.00(+0.00%) |
Jan 16, 2020 | 66.75 | 69.25 | 63.50 | 63.50 | 36,010 | -2.50(-3.79%) |
Jan 15, 2020 | 64.50 | 67.50 | 63.00 | 66.00 | 48,507 | +1.50(+2.33%) |
Jan 14, 2020 | 60.00 | 65.50 | 57.50 | 64.50 | 57,771 | +5.50(+9.32%) |
Jan 13, 2020 | 63.75 | 65.75 | 58.50 | 59.00 | 73,535 | -4.50(-7.09%) |
Jan 10, 2020 | 65.50 | 65.75 | 63.50 | 63.50 | 70,084 | -1.75(-2.68%) |
Jan 09, 2020 | 64.25 | 71.25 | 63.18 | 65.25 | 83,533 | -0.25(-0.38%) |
Jan 08, 2020 | 63.50 | 68.00 | 62.50 | 65.50 | 72,984 | +1.25(+1.95%) |
Jan 07, 2020 | 70.00 | 70.00 | 63.75 | 64.25 | 95,258 | -5.00(-7.22%) |
Jan 06, 2020 | 72.00 | 72.00 | 65.50 | 69.25 | 117,162 | -3.25(-4.48%) |
Jan 03, 2020 | 80.00 | 80.25 | 72.25 | 72.50 | 143,772 | -7.75(-9.66%) |
Jan 02, 2020 | 89.75 | 90.00 | 79.25 | 80.25 | 75,379 | -1.50(-1.83%) |
Dec 31, 2019 | 87.25 | 88.00 | 80.00 | 81.75 | 67,612 | -5.50(-6.30%) |
Dec 30, 2019 | 84.75 | 88.00 | 80.25 | 87.25 | 62,043 | +1.88(+2.20%) |
Dec 27, 2019 | 90.00 | 91.75 | 84.50 | 85.38 | 48,436 | -4.62(-5.14%) |
Dec 26, 2019 | 91.25 | 98.75 | 88.75 | 90.00 | 61,127 | +0.00(+0.00%) |
Dec 24, 2019 | 91.75 | 92.25 | 87.50 | 90.00 | 45,572 | -0.75(-0.83%) |
Dec 23, 2019 | 82.75 | 93.75 | 80.00 | 90.75 | 179,841 | +12.88(+16.53%) |
Dec 20, 2019 | 73.84 | 86.38 | 70.25 | 77.88 | 570,572 | -47.12(-37.70%) |
Dec 19, 2019 | 100.25 | 129.75 | 100.00 | 125.00 | 105,124 | +26.50(+26.90%) |
Dec 18, 2019 | 102.25 | 104.25 | 97.00 | 98.50 | 26,421 | -4.75(-4.60%) |
Dec 17, 2019 | 106.50 | 106.50 | 98.00 | 103.25 | 29,269 | -2.25(-2.13%) |
Dec 16, 2019 | 92.00 | 108.50 | 88.25 | 105.50 | 51,682 | +14.25(+15.62%) |
Dec 13, 2019 | 100.00 | 103.00 | 90.25 | 91.25 | 28,588 | -8.50(-8.52%) |
Dec 12, 2019 | 99.50 | 101.50 | 92.50 | 99.75 | 64,244 | -0.75(-0.75%) |
Dec 11, 2019 | 84.75 | 104.50 | 83.00 | 100.50 | 135,217 | +15.50(+18.24%) |
Dec 10, 2019 | 71.75 | 83.75 | 68.50 | 85.00 | 86,225 | +11.50(+15.65%) |
Dec 09, 2019 | 80.00 | 85.50 | 73.00 | 73.50 | 148,438 | -1.50(-2.00%) |
Dec 06, 2019 | 70.25 | 76.00 | 64.75 | 75.00 | 66,720 | +6.00(+8.70%) |
Dec 05, 2019 | 73.00 | 77.25 | 68.75 | 69.00 | 37,965 | -5.75(-7.69%) |
Dec 04, 2019 | 81.50 | 82.25 | 72.75 | 74.75 | 46,867 | -6.50(-8.00%) |
Dec 03, 2019 | 93.00 | 96.00 | 79.25 | 81.25 | 48,203 | -4.00(-4.69%) |
Dec 02, 2019 | 85.75 | 87.00 | 77.75 | 85.25 | 25,050 | +1.00(+1.19%) |
Nov 29, 2019 | 87.75 | 95.00 | 83.00 | 84.25 | 28,260 | -0.75(-0.88%) |
Nov 27, 2019 | 73.75 | 87.75 | 73.75 | 85.00 | 46,616 | +12.00(+16.44%) |
Nov 26, 2019 | 76.00 | 80.00 | 69.50 | 73.00 | 44,145 | +1.25(+1.74%) |
Nov 25, 2019 | 64.50 | 75.50 | 64.25 | 71.75 | 35,639 | +7.25(+11.24%) |
Nov 22, 2019 | 59.75 | 64.75 | 59.75 | 64.50 | 7,200 | +4.00(+6.61%) |
Nov 21, 2019 | 61.00 | 62.25 | 58.25 | 60.50 | 7,140 | -0.25(-0.41%) |
Nov 20, 2019 | 58.00 | 62.50 | 58.00 | 60.75 | 9,134 | +2.62(+4.52%) |
Nov 19, 2019 | 55.00 | 59.25 | 55.00 | 58.12 | 7,649 | +2.38(+4.26%) |
Nov 18, 2019 | 56.75 | 57.75 | 55.25 | 55.75 | 5,916 | -2.25(-3.88%) |
Nov 15, 2019 | 57.00 | 60.00 | 55.72 | 58.00 | 7,632 | +1.25(+2.20%) |
Nov 14, 2019 | 60.75 | 62.50 | 56.25 | 56.75 | 8,033 | -1.50(-2.58%) |
Nov 13, 2019 | 57.50 | 61.75 | 55.25 | 58.25 | 13,706 | +1.00(+1.75%) |
Nov 12, 2019 | 62.50 | 64.75 | 57.00 | 57.25 | 12,999 | -5.00(-8.03%) |
Nov 11, 2019 | 66.75 | 66.75 | 61.50 | 62.25 | 6,740 | -3.50(-5.32%) |
Nov 08, 2019 | 66.75 | 68.00 | 64.50 | 65.75 | 10,656 | -2.25(-3.31%) |
Nov 07, 2019 | 65.75 | 68.50 | 64.50 | 68.00 | 6,285 | +2.75(+4.21%) |
Nov 06, 2019 | 67.25 | 68.00 | 64.50 | 65.25 | 4,187 | -1.75(-2.61%) |
Nov 05, 2019 | 66.25 | 69.50 | 65.75 | 67.00 | 10,180 | +0.75(+1.13%) |
Nov 04, 2019 | 64.25 | 68.25 | 64.00 | 66.25 | 8,666 | +3.00(+4.74%) |