Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.07 | 41.49 | 39.99 | 40.55 | 20,908 | -0.99(-2.38%) |
Jan 30, 2020 | 40.88 | 42.43 | 40.52 | 41.54 | 22,543 | +1.29(+3.21%) |
Jan 29, 2020 | 42.42 | 42.42 | 39.90 | 40.25 | 15,763 | -2.35(-5.52%) |
Jan 28, 2020 | 42.09 | 43.69 | 41.79 | 42.60 | 12,044 | +0.12(+0.27%) |
Jan 27, 2020 | 41.26 | 47.13 | 41.26 | 42.49 | 28,916 | +1.37(+3.33%) |
Jan 24, 2020 | 45.96 | 46.39 | 41.07 | 41.12 | 30,899 | -4.84(-10.54%) |
Jan 23, 2020 | 55.81 | 55.81 | 45.59 | 45.96 | 26,854 | -9.59(-17.27%) |
Jan 22, 2020 | 63.01 | 63.01 | 54.37 | 55.55 | 31,624 | -6.17(-10.00%) |
Jan 21, 2020 | 49.23 | 63.55 | 49.08 | 61.73 | 43,949 | +12.14(+24.47%) |
Jan 17, 2020 | 49.71 | 51.06 | 48.70 | 49.59 | 22,041 | +0.65(+1.33%) |
Jan 16, 2020 | 46.76 | 51.28 | 46.73 | 48.94 | 10,528 | +1.93(+4.11%) |
Jan 15, 2020 | 46.89 | 47.09 | 45.68 | 47.01 | 22,064 | +0.63(+1.36%) |
Jan 14, 2020 | 41.90 | 46.39 | 41.78 | 46.38 | 13,407 | +4.86(+11.72%) |
Jan 13, 2020 | 38.11 | 41.52 | 38.11 | 41.52 | 23,686 | +3.17(+8.25%) |
Jan 10, 2020 | 38.37 | 38.37 | 37.96 | 38.35 | 5,149 | -0.24(-0.63%) |
Jan 09, 2020 | 38.67 | 38.67 | 38.59 | 38.59 | 1,824 | -0.04(-0.10%) |
Jan 08, 2020 | 37.76 | 38.63 | 37.44 | 38.63 | 6,581 | +0.61(+1.61%) |
Jan 07, 2020 | 38.39 | 38.52 | 37.47 | 38.02 | 6,419 | -0.61(-1.58%) |
Jan 06, 2020 | 37.37 | 38.63 | 37.37 | 38.63 | 3,350 | +0.28(+0.73%) |
Jan 03, 2020 | 38.16 | 38.62 | 37.82 | 38.35 | 2,574 | +0.01(+0.03%) |
Jan 02, 2020 | 38.03 | 38.58 | 37.93 | 38.34 | 2,517 | +0.28(+0.74%) |
Dec 31, 2019 | 38.21 | 38.24 | 37.91 | 38.06 | 4,222 | -0.09(-0.23%) |
Dec 30, 2019 | 38.46 | 38.59 | 37.92 | 38.15 | 8,203 | -0.43(-1.11%) |
Dec 27, 2019 | 38.06 | 38.57 | 38.06 | 38.57 | 3,089 | +0.42(+1.09%) |
Dec 26, 2019 | 37.72 | 38.46 | 37.72 | 38.16 | 6,606 | +0.84(+2.24%) |
Dec 24, 2019 | 37.47 | 37.76 | 37.32 | 37.32 | 1,647 | -0.15(-0.39%) |
Dec 23, 2019 | 37.49 | 38.08 | 37.43 | 37.47 | 17,100 | -0.02(-0.05%) |
Dec 20, 2019 | 37.82 | 37.82 | 37.07 | 37.49 | 17,864 | -0.14(-0.36%) |
Dec 19, 2019 | 36.56 | 37.62 | 36.50 | 37.62 | 15,686 | +1.31(+3.60%) |
Dec 18, 2019 | 35.51 | 36.66 | 35.26 | 36.31 | 17,725 | +0.68(+1.90%) |
Dec 17, 2019 | 35.33 | 35.64 | 34.94 | 35.64 | 11,243 | +0.35(+0.99%) |
Dec 16, 2019 | 34.30 | 35.47 | 34.30 | 35.29 | 23,238 | +0.85(+2.47%) |
Dec 13, 2019 | 35.19 | 35.26 | 33.92 | 34.44 | 8,054 | -0.58(-1.66%) |
Dec 12, 2019 | 35.62 | 35.62 | 35.02 | 35.02 | 4,029 | -0.30(-0.85%) |
Dec 11, 2019 | 34.77 | 35.42 | 34.77 | 35.32 | 2,292 | +0.52(+1.50%) |
Dec 10, 2019 | 34.05 | 34.88 | 34.05 | 34.79 | 6,554 | -0.07(-0.19%) |
Dec 09, 2019 | 35.13 | 35.20 | 34.52 | 34.86 | 3,253 | -0.13(-0.36%) |
Dec 06, 2019 | 35.43 | 35.43 | 34.87 | 34.99 | 5,576 | -0.54(-1.53%) |
Dec 05, 2019 | 33.14 | 35.63 | 33.14 | 35.53 | 4,154 | +0.65(+1.86%) |
Dec 04, 2019 | 35.38 | 35.38 | 34.47 | 34.88 | 9,073 | -0.46(-1.32%) |
Dec 03, 2019 | 34.40 | 35.35 | 34.40 | 35.35 | 2,988 | +0.22(+0.63%) |
Dec 02, 2019 | 34.58 | 35.12 | 34.58 | 35.12 | 4,287 | +0.16(+0.47%) |
Nov 29, 2019 | 33.66 | 34.96 | 33.66 | 34.96 | 619 | -0.08(-0.22%) |
Nov 27, 2019 | 34.31 | 35.34 | 34.31 | 35.04 | 4,956 | +0.09(+0.25%) |
Nov 26, 2019 | 35.39 | 35.41 | 34.48 | 34.95 | 32,051 | -0.45(-1.26%) |
Nov 25, 2019 | 35.63 | 36.47 | 35.24 | 35.39 | 5,397 | +0.36(+1.02%) |
Nov 22, 2019 | 33.92 | 35.04 | 33.92 | 35.04 | 4,337 | +0.38(+1.09%) |
Nov 21, 2019 | 34.70 | 34.92 | 34.25 | 34.66 | 6,288 | +0.02(+0.06%) |
Nov 20, 2019 | 34.43 | 35.27 | 34.43 | 34.64 | 4,669 | -0.22(-0.64%) |
Nov 19, 2019 | 34.75 | 34.86 | 34.39 | 34.86 | 3,645 | +0.52(+1.52%) |
Nov 18, 2019 | 36.61 | 36.61 | 32.85 | 34.34 | 11,288 | -2.16(-5.92%) |
Nov 15, 2019 | 37.40 | 37.40 | 36.50 | 36.50 | 3,614 | -0.89(-2.38%) |
Nov 14, 2019 | 36.42 | 37.39 | 36.30 | 37.39 | 1,986 | +0.78(+2.14%) |
Nov 13, 2019 | 36.99 | 36.99 | 36.31 | 36.61 | 2,414 | -0.68(-1.82%) |
Nov 12, 2019 | 38.25 | 38.25 | 37.28 | 37.28 | 1,289 | -0.64(-1.69%) |
Nov 11, 2019 | 37.46 | 37.92 | 37.46 | 37.92 | 1,006 | +0.19(+0.51%) |
Nov 08, 2019 | 37.56 | 37.73 | 37.56 | 37.73 | 1,652 | +0.03(+0.08%) |
Nov 07, 2019 | 37.39 | 37.70 | 37.39 | 37.70 | 1,523 | -0.35(-0.92%) |
Nov 06, 2019 | 38.42 | 38.42 | 37.42 | 38.05 | 3,274 | -0.62(-1.60%) |
Nov 05, 2019 | 39.16 | 39.27 | 38.48 | 38.67 | 4,806 | -0.56(-1.43%) |
Nov 04, 2019 | 39.50 | 39.75 | 39.23 | 39.23 | 6,943 | -0.18(-0.47%) |