Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.64 | 57.60 | 54.64 | 56.88 | 32,837 | +2.24(+4.10%) |
Dec 30, 2019 | 54.16 | 54.80 | 52.24 | 54.64 | 47,420 | +0.40(+0.74%) |
Dec 27, 2019 | 54.88 | 56.12 | 53.20 | 54.24 | 49,362 | -0.88(-1.60%) |
Dec 26, 2019 | 58.00 | 58.72 | 53.84 | 55.12 | 54,960 | -2.48(-4.31%) |
Dec 24, 2019 | 53.20 | 57.84 | 51.36 | 57.60 | 36,587 | +4.96(+9.42%) |
Dec 23, 2019 | 48.24 | 54.40 | 47.60 | 52.64 | 100,529 | +4.80(+10.03%) |
Dec 20, 2019 | 45.36 | 50.56 | 44.48 | 47.84 | 168,750 | +2.56(+5.65%) |
Dec 19, 2019 | 42.48 | 49.60 | 42.08 | 45.28 | 275,668 | -9.84(-17.85%) |
Dec 18, 2019 | 55.04 | 55.52 | 51.52 | 55.12 | 138,025 | -0.56(-1.01%) |
Dec 17, 2019 | 58.16 | 58.48 | 55.60 | 55.68 | 37,789 | -3.00(-5.11%) |
Dec 16, 2019 | 59.92 | 61.12 | 56.08 | 58.68 | 51,798 | -0.92(-1.54%) |
Dec 13, 2019 | 60.48 | 60.80 | 58.24 | 59.60 | 38,662 | -0.80(-1.32%) |
Dec 12, 2019 | 59.36 | 61.76 | 59.12 | 60.40 | 33,544 | +0.56(+0.94%) |
Dec 11, 2019 | 59.84 | 60.40 | 57.00 | 59.84 | 50,801 | +0.80(+1.36%) |
Dec 10, 2019 | 54.88 | 60.00 | 52.88 | 59.04 | 75,806 | +4.88(+9.01%) |
Dec 09, 2019 | 49.92 | 56.00 | 49.92 | 54.16 | 64,111 | +4.16(+8.32%) |
Dec 06, 2019 | 49.20 | 50.16 | 48.40 | 50.00 | 36,175 | +0.88(+1.79%) |
Dec 05, 2019 | 49.20 | 50.24 | 48.40 | 49.12 | 23,711 | -0.08(-0.16%) |
Dec 04, 2019 | 50.16 | 50.16 | 48.08 | 49.20 | 37,212 | -0.88(-1.76%) |
Dec 03, 2019 | 49.92 | 50.96 | 49.28 | 50.08 | 20,819 | -0.52(-1.03%) |
Dec 02, 2019 | 50.40 | 51.04 | 48.56 | 50.60 | 43,474 | +0.60(+1.20%) |
Nov 29, 2019 | 49.76 | 51.44 | 49.76 | 50.00 | 13,700 | +0.24(+0.48%) |
Nov 27, 2019 | 48.80 | 50.32 | 48.28 | 49.76 | 44,525 | +0.96(+1.97%) |
Nov 26, 2019 | 47.68 | 49.52 | 45.31 | 48.80 | 81,362 | +1.04(+2.18%) |
Nov 25, 2019 | 48.08 | 51.04 | 46.84 | 47.76 | 56,230 | +0.00(+0.00%) |
Nov 22, 2019 | 45.84 | 48.80 | 45.52 | 47.76 | 52,262 | +2.16(+4.74%) |
Nov 21, 2019 | 46.08 | 46.40 | 44.96 | 45.60 | 27,498 | -0.16(-0.35%) |
Nov 20, 2019 | 44.24 | 46.96 | 43.98 | 45.76 | 58,380 | +1.28(+2.88%) |
Nov 19, 2019 | 41.20 | 47.28 | 41.20 | 44.48 | 88,594 | +3.52(+8.59%) |
Nov 18, 2019 | 41.20 | 41.20 | 38.56 | 40.96 | 46,957 | -0.32(-0.78%) |
Nov 15, 2019 | 42.00 | 42.00 | 40.80 | 41.28 | 41,000 | -0.24(-0.58%) |
Nov 14, 2019 | 41.20 | 42.40 | 40.73 | 41.52 | 16,139 | +0.16(+0.39%) |
Nov 13, 2019 | 41.44 | 41.76 | 40.24 | 41.36 | 28,182 | -0.16(-0.39%) |
Nov 12, 2019 | 41.44 | 42.64 | 40.72 | 41.52 | 36,322 | -0.16(-0.38%) |
Nov 11, 2019 | 41.68 | 41.76 | 39.76 | 41.68 | 30,064 | -0.48(-1.14%) |
Nov 08, 2019 | 41.68 | 42.64 | 41.36 | 42.16 | 36,962 | +0.32(+0.76%) |
Nov 07, 2019 | 41.60 | 42.72 | 40.80 | 41.84 | 35,367 | +0.56(+1.36%) |
Nov 06, 2019 | 39.20 | 43.04 | 39.20 | 41.28 | 58,391 | +2.16(+5.52%) |
Nov 05, 2019 | 37.20 | 39.92 | 36.80 | 39.12 | 50,438 | +1.92(+5.16%) |
Nov 04, 2019 | 38.80 | 39.84 | 36.00 | 37.20 | 52,919 | +0.24(+0.65%) |
Nov 01, 2019 | 38.40 | 38.71 | 35.76 | 36.96 | 54,837 | -0.96(-2.53%) |
Oct 31, 2019 | 36.96 | 40.00 | 36.24 | 37.92 | 75,847 | +1.20(+3.27%) |
Oct 30, 2019 | 35.28 | 36.80 | 34.56 | 36.72 | 34,868 | +1.52(+4.32%) |
Oct 29, 2019 | 33.52 | 35.20 | 33.12 | 35.20 | 41,852 | +1.52(+4.51%) |
Oct 28, 2019 | 32.88 | 33.82 | 32.08 | 33.68 | 42,430 | +1.04(+3.19%) |
Oct 25, 2019 | 33.20 | 33.20 | 32.40 | 32.64 | 26,325 | -0.40(-1.21%) |
Oct 24, 2019 | 33.04 | 33.28 | 32.48 | 33.04 | 17,804 | +0.32(+0.98%) |
Oct 23, 2019 | 32.56 | 33.60 | 32.40 | 32.72 | 37,754 | +0.08(+0.25%) |
Oct 22, 2019 | 33.36 | 34.40 | 32.48 | 32.64 | 31,325 | -0.64(-1.92%) |
Oct 21, 2019 | 33.36 | 33.60 | 32.23 | 33.28 | 33,354 | +0.40(+1.22%) |
Oct 18, 2019 | 33.76 | 33.92 | 32.56 | 32.88 | 40,337 | -0.88(-2.61%) |
Oct 17, 2019 | 34.56 | 34.88 | 33.60 | 33.76 | 24,940 | -0.48(-1.40%) |
Oct 16, 2019 | 34.24 | 35.12 | 33.84 | 34.24 | 28,010 | +0.08(+0.23%) |
Oct 15, 2019 | 34.16 | 35.44 | 33.92 | 34.16 | 50,631 | +0.00(+0.00%) |
Oct 14, 2019 | 35.12 | 36.57 | 33.60 | 34.16 | 50,122 | -1.04(-2.95%) |
Oct 11, 2019 | 36.00 | 37.20 | 35.04 | 35.20 | 71,125 | -0.48(-1.35%) |
Oct 10, 2019 | 35.20 | 36.56 | 34.40 | 35.68 | 78,683 | +0.72(+2.06%) |
Oct 09, 2019 | 36.32 | 36.48 | 34.40 | 34.96 | 86,293 | -0.96(-2.67%) |
Oct 08, 2019 | 36.96 | 38.32 | 35.36 | 35.92 | 53,048 | -1.52(-4.06%) |
Oct 07, 2019 | 37.20 | 37.76 | 35.60 | 37.44 | 45,632 | -0.20(-0.53%) |
Oct 04, 2019 | 39.92 | 41.04 | 36.80 | 37.64 | 65,550 | -2.60(-6.46%) |
Oct 03, 2019 | 40.08 | 41.28 | 37.92 | 40.24 | 54,943 | +0.48(+1.21%) |
Oct 02, 2019 | 46.08 | 47.12 | 39.12 | 39.76 | 104,257 | -5.92(-12.96%) |