Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.50 | 47.25 | 41.50 | 45.50 | 1,992 | +5.75(+14.47%) |
Jan 30, 2020 | 46.75 | 46.75 | 39.25 | 39.75 | 2,746 | -6.75(-14.52%) |
Jan 29, 2020 | 49.25 | 49.25 | 43.25 | 46.50 | 2,678 | -2.75(-5.58%) |
Jan 28, 2020 | 49.00 | 51.00 | 48.75 | 49.25 | 1,191 | -1.00(-1.99%) |
Jan 27, 2020 | 52.00 | 53.24 | 48.75 | 50.25 | 1,485 | -3.00(-5.63%) |
Jan 24, 2020 | 50.50 | 53.25 | 50.50 | 53.25 | 856 | +2.75(+5.45%) |
Jan 23, 2020 | 50.50 | 52.50 | 49.25 | 50.50 | 1,925 | +0.25(+0.50%) |
Jan 22, 2020 | 52.50 | 55.57 | 50.00 | 50.25 | 2,013 | -2.25(-4.29%) |
Jan 21, 2020 | 52.50 | 55.00 | 50.00 | 52.50 | 1,288 | -0.50(-0.94%) |
Jan 17, 2020 | 52.50 | 55.50 | 52.50 | 53.00 | 2,392 | -1.25(-2.30%) |
Jan 16, 2020 | 57.00 | 57.50 | 52.50 | 54.25 | 4,815 | -3.50(-6.06%) |
Jan 15, 2020 | 57.50 | 59.95 | 52.00 | 57.75 | 1,475 | -0.75(-1.28%) |
Jan 14, 2020 | 56.50 | 63.12 | 50.25 | 58.50 | 5,088 | +1.15(+2.01%) |
Jan 13, 2020 | 56.75 | 58.50 | 55.50 | 57.35 | 725 | +0.10(+0.17%) |
Jan 10, 2020 | 60.50 | 61.75 | 55.25 | 57.25 | 2,828 | -4.51(-7.30%) |
Jan 09, 2020 | 62.50 | 66.25 | 61.75 | 61.76 | 3,896 | +0.01(+0.01%) |
Jan 08, 2020 | 61.25 | 62.25 | 58.15 | 61.75 | 1,291 | +2.10(+3.53%) |
Jan 07, 2020 | 59.75 | 62.25 | 58.00 | 59.65 | 1,766 | -0.85(-1.41%) |
Jan 06, 2020 | 58.75 | 61.50 | 58.20 | 60.50 | 490 | -0.50(-0.82%) |
Jan 03, 2020 | 60.00 | 62.25 | 57.50 | 61.00 | 2,004 | +0.00(+0.00%) |
Jan 02, 2020 | 63.25 | 63.75 | 59.50 | 61.00 | 3,150 | +0.75(+1.24%) |
Dec 31, 2019 | 67.25 | 67.48 | 59.50 | 60.25 | 5,732 | -5.75(-8.71%) |
Dec 30, 2019 | 60.50 | 68.25 | 59.75 | 66.00 | 7,664 | +4.75(+7.76%) |
Dec 27, 2019 | 58.50 | 61.25 | 58.25 | 61.25 | 1,156 | +2.50(+4.26%) |
Dec 26, 2019 | 59.00 | 61.25 | 55.27 | 58.75 | 2,631 | -0.63(-1.07%) |
Dec 24, 2019 | 54.00 | 60.00 | 53.86 | 59.38 | 2,316 | +5.13(+9.46%) |
Dec 23, 2019 | 55.50 | 58.25 | 53.75 | 54.25 | 3,328 | -3.50(-6.06%) |
Dec 20, 2019 | 62.25 | 62.25 | 57.20 | 57.75 | 2,760 | -3.25(-5.33%) |
Dec 19, 2019 | 60.00 | 62.50 | 57.00 | 61.00 | 6,643 | +3.75(+6.55%) |
Dec 18, 2019 | 59.00 | 59.25 | 52.50 | 57.25 | 4,291 | +3.25(+6.02%) |
Dec 17, 2019 | 57.75 | 60.50 | 50.00 | 54.00 | 11,806 | -9.25(-14.62%) |
Dec 16, 2019 | 61.25 | 79.25 | 51.50 | 63.25 | 62,673 | +8.25(+15.00%) |
Dec 13, 2019 | 40.50 | 62.25 | 40.50 | 55.00 | 14,632 | +13.00(+30.95%) |
Dec 12, 2019 | 42.50 | 42.75 | 41.50 | 42.00 | 1,080 | +0.25(+0.60%) |
Dec 11, 2019 | 43.50 | 43.75 | 40.88 | 41.75 | 1,394 | -0.50(-1.18%) |
Dec 10, 2019 | 42.25 | 42.50 | 39.25 | 42.25 | 5,955 | +1.75(+4.32%) |
Dec 09, 2019 | 36.75 | 41.25 | 36.75 | 40.50 | 2,051 | +2.75(+7.28%) |
Dec 06, 2019 | 35.00 | 41.50 | 34.86 | 37.75 | 5,220 | +3.23(+9.34%) |
Dec 05, 2019 | 34.25 | 35.50 | 34.25 | 34.52 | 86 | -0.23(-0.65%) |
Dec 04, 2019 | 35.00 | 35.50 | 34.75 | 34.75 | 404 | -0.25(-0.71%) |
Dec 03, 2019 | 35.50 | 35.50 | 34.11 | 35.00 | 849 | -0.25(-0.71%) |
Dec 02, 2019 | 36.25 | 36.50 | 34.13 | 35.25 | 3,322 | -1.00(-2.76%) |
Nov 29, 2019 | 36.75 | 36.75 | 35.60 | 36.25 | 344 | +0.50(+1.39%) |
Nov 27, 2019 | 35.00 | 37.25 | 35.00 | 35.75 | 276 | -0.50(-1.37%) |
Nov 26, 2019 | 37.25 | 37.25 | 35.00 | 36.25 | 374 | +0.73(+2.04%) |
Nov 25, 2019 | 36.00 | 37.50 | 35.00 | 35.52 | 1,220 | -0.48(-1.32%) |
Nov 22, 2019 | 36.75 | 37.00 | 35.50 | 36.00 | 552 | -2.75(-7.10%) |
Nov 21, 2019 | 40.00 | 40.00 | 35.50 | 38.75 | 612 | +3.25(+9.15%) |
Nov 20, 2019 | 38.75 | 38.75 | 35.50 | 35.50 | 1,861 | -3.25(-8.39%) |
Nov 19, 2019 | 38.00 | 40.24 | 37.77 | 38.75 | 686 | +1.00(+2.65%) |
Nov 18, 2019 | 37.75 | 39.75 | 37.00 | 37.75 | 1,191 | -0.56(-1.46%) |
Nov 15, 2019 | 39.75 | 40.00 | 37.50 | 38.31 | 1,724 | -1.19(-3.02%) |
Nov 14, 2019 | 40.75 | 40.75 | 39.50 | 39.50 | 394 | -1.50(-3.66%) |
Nov 13, 2019 | 41.54 | 41.54 | 40.00 | 41.00 | 408 | +0.50(+1.23%) |
Nov 12, 2019 | 42.75 | 43.75 | 39.70 | 40.50 | 1,794 | -1.69(-4.00%) |
Nov 11, 2019 | 41.49 | 42.19 | 40.75 | 42.19 | 956 | +1.69(+4.17%) |
Nov 08, 2019 | 40.90 | 40.90 | 38.25 | 40.50 | 632 | +1.44(+3.68%) |
Nov 07, 2019 | 40.50 | 40.50 | 39.00 | 39.06 | 60 | -0.94(-2.34%) |
Nov 06, 2019 | 38.75 | 40.25 | 37.91 | 40.00 | 822 | +1.50(+3.90%) |
Nov 05, 2019 | 39.25 | 41.50 | 38.50 | 38.50 | 638 | -3.00(-7.23%) |
Nov 04, 2019 | 38.50 | 41.50 | 38.23 | 41.50 | 1,613 | +3.19(+8.32%) |