Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.11 | 55.85 | 52.11 | 52.47 | 211,800 | -0.66(-1.24%) |
Jan 30, 2020 | 50.20 | 53.27 | 49.32 | 53.13 | 178,382 | +3.53(+7.12%) |
Jan 29, 2020 | 49.71 | 52.99 | 49.06 | 49.60 | 156,863 | -0.23(-0.46%) |
Jan 28, 2020 | 50.63 | 50.63 | 48.66 | 49.83 | 108,803 | -0.49(-0.97%) |
Jan 27, 2020 | 48.76 | 50.82 | 47.42 | 50.32 | 241,447 | +1.66(+3.41%) |
Jan 24, 2020 | 49.10 | 52.46 | 47.28 | 48.66 | 912,400 | -0.19(-0.39%) |
Jan 23, 2020 | 48.00 | 51.00 | 47.02 | 48.85 | 208,925 | +0.92(+1.92%) |
Jan 22, 2020 | 48.01 | 49.98 | 46.00 | 47.93 | 178,811 | -0.42(-0.87%) |
Jan 21, 2020 | 47.99 | 53.16 | 46.87 | 48.35 | 138,844 | -0.51(-1.04%) |
Jan 17, 2020 | 50.00 | 50.89 | 48.50 | 48.86 | 107,600 | +0.57(+1.18%) |
Jan 16, 2020 | 44.88 | 48.70 | 44.88 | 48.29 | 154,598 | +3.72(+8.35%) |
Jan 15, 2020 | 47.38 | 53.26 | 44.20 | 44.57 | 415,894 | -1.79(-3.86%) |
Jan 14, 2020 | 40.65 | 48.63 | 39.22 | 46.36 | 487,002 | +4.26(+10.12%) |
Jan 13, 2020 | 39.44 | 44.00 | 39.20 | 42.10 | 214,991 | +1.54(+3.80%) |
Jan 10, 2020 | 43.28 | 44.54 | 39.05 | 40.56 | 516,400 | -3.57(-8.09%) |
Jan 09, 2020 | 36.20 | 45.73 | 36.04 | 44.13 | 1,279,340 | +8.95(+25.44%) |
Jan 08, 2020 | 31.75 | 40.14 | 31.00 | 35.18 | 1,359,751 | +9.02(+34.48%) |
Jan 07, 2020 | 26.22 | 27.98 | 24.00 | 26.16 | 118,511 | -0.55(-2.06%) |
Jan 06, 2020 | 30.09 | 30.21 | 25.51 | 26.71 | 142,787 | -3.19(-10.67%) |
Jan 03, 2020 | 28.51 | 31.74 | 27.50 | 29.90 | 263,400 | +1.13(+3.93%) |
Jan 02, 2020 | 27.30 | 30.00 | 27.30 | 28.77 | 285,506 | +1.49(+5.46%) |
Dec 31, 2019 | 28.20 | 28.60 | 25.82 | 27.28 | 159,100 | -0.86(-3.06%) |
Dec 30, 2019 | 26.14 | 28.82 | 25.40 | 28.14 | 105,036 | +2.06(+7.90%) |
Dec 27, 2019 | 25.73 | 26.95 | 24.00 | 26.08 | 89,200 | +0.58(+2.27%) |
Dec 26, 2019 | 22.32 | 25.80 | 22.28 | 25.50 | 73,250 | +2.92(+12.93%) |
Dec 24, 2019 | 24.45 | 24.45 | 21.95 | 22.58 | 401,000 | -1.72(-7.08%) |
Dec 23, 2019 | 24.18 | 25.19 | 23.34 | 24.30 | 117,545 | -0.42(-1.70%) |
Dec 20, 2019 | 23.25 | 25.55 | 22.97 | 24.72 | 747,400 | +1.68(+7.29%) |
Dec 19, 2019 | 22.60 | 23.79 | 22.29 | 23.04 | 155,391 | +0.52(+2.31%) |
Dec 18, 2019 | 22.61 | 23.78 | 22.11 | 22.52 | 135,233 | -0.16(-0.71%) |
Dec 17, 2019 | 22.38 | 23.35 | 22.11 | 22.68 | 130,058 | +0.48(+2.16%) |
Dec 16, 2019 | 21.49 | 22.48 | 21.10 | 22.20 | 173,344 | +0.84(+3.93%) |
Dec 13, 2019 | 20.77 | 22.25 | 20.77 | 21.36 | 117,000 | +0.41(+1.96%) |
Dec 12, 2019 | 20.80 | 21.00 | 19.39 | 20.95 | 99,290 | +0.02(+0.10%) |
Dec 11, 2019 | 21.32 | 21.92 | 20.33 | 20.93 | 48,359 | -0.02(-0.10%) |
Dec 10, 2019 | 20.32 | 22.29 | 18.50 | 20.95 | 71,121 | -0.31(-1.46%) |
Dec 09, 2019 | 21.52 | 24.91 | 19.18 | 21.26 | 163,898 | +0.34(+1.63%) |
Dec 06, 2019 | 20.92 | 22.65 | 18.85 | 20.92 | 101,500 | -0.58(-2.70%) |
Dec 05, 2019 | 23.18 | 26.51 | 20.84 | 21.50 | 179,011 | -2.50(-10.42%) |
Dec 04, 2019 | 20.13 | 24.90 | 19.84 | 24.00 | 139,462 | +4.28(+21.70%) |
Dec 03, 2019 | 17.12 | 20.00 | 16.70 | 19.72 | 72,861 | +2.44(+14.12%) |
Dec 02, 2019 | 17.70 | 17.93 | 16.64 | 17.28 | 26,217 | -0.27(-1.54%) |
Nov 29, 2019 | 16.77 | 17.55 | 16.77 | 17.55 | 9,600 | +0.31(+1.80%) |
Nov 27, 2019 | 16.85 | 19.70 | 15.87 | 17.24 | 111,500 | +0.69(+4.17%) |
Nov 26, 2019 | 16.84 | 16.84 | 15.48 | 16.55 | 41,810 | +0.56(+3.50%) |
Nov 25, 2019 | 15.46 | 16.99 | 15.46 | 15.99 | 35,163 | -0.85(-5.05%) |
Nov 22, 2019 | 16.30 | 17.00 | 15.81 | 16.84 | 24,300 | +0.67(+4.14%) |
Nov 21, 2019 | 16.43 | 17.19 | 16.04 | 16.17 | 14,373 | -0.43(-2.59%) |
Nov 20, 2019 | 16.25 | 17.99 | 16.01 | 16.60 | 45,619 | +0.24(+1.47%) |
Nov 19, 2019 | 14.56 | 16.82 | 14.40 | 16.36 | 80,588 | +1.81(+12.44%) |
Nov 18, 2019 | 14.95 | 14.95 | 14.34 | 14.55 | 7,149 | -0.45(-3.00%) |
Nov 15, 2019 | 14.36 | 15.00 | 14.36 | 15.00 | 9,700 | +0.84(+5.93%) |
Nov 14, 2019 | 14.70 | 14.73 | 13.99 | 14.16 | 22,828 | -0.83(-5.54%) |
Nov 13, 2019 | 14.54 | 16.52 | 14.54 | 14.99 | 20,256 | -0.31(-2.03%) |
Nov 12, 2019 | 14.45 | 17.34 | 14.17 | 15.30 | 34,463 | +0.38(+2.55%) |
Nov 11, 2019 | 14.92 | 15.00 | 14.03 | 14.92 | 31,500 | +0.18(+1.22%) |
Nov 08, 2019 | 15.94 | 16.11 | 14.50 | 14.74 | 34,300 | -1.76(-10.67%) |
Nov 07, 2019 | 16.00 | 17.00 | 15.94 | 16.50 | 28,927 | +0.40(+2.48%) |
Nov 06, 2019 | 16.52 | 16.52 | 16.03 | 16.10 | 19,659 | -0.56(-3.36%) |
Nov 05, 2019 | 17.00 | 17.00 | 16.22 | 16.66 | 30,767 | +0.02(+0.12%) |
Nov 04, 2019 | 17.00 | 17.51 | 16.30 | 16.64 | 14,485 | -0.28(-1.65%) |
Nov 01, 2019 | 16.51 | 17.07 | 16.39 | 16.92 | 20,800 | +0.41(+2.48%) |
Oct 31, 2019 | 16.07 | 16.96 | 16.07 | 16.51 | 6,837 | +0.05(+0.30%) |
Oct 30, 2019 | 16.80 | 16.86 | 16.20 | 16.46 | 46,563 | -0.38(-2.26%) |
Oct 29, 2019 | 17.64 | 18.98 | 16.51 | 16.84 | 20,160 | -0.45(-2.60%) |
Oct 28, 2019 | 15.89 | 18.03 | 15.63 | 17.29 | 36,632 | +1.43(+9.02%) |
Oct 25, 2019 | 15.45 | 16.35 | 14.02 | 15.86 | 49,000 | -1.15(-6.76%) |
Oct 24, 2019 | 17.77 | 17.97 | 17.00 | 17.01 | 41,180 | +0.08(+0.47%) |
Oct 23, 2019 | 17.05 | 20.50 | 15.05 | 16.93 | 33,324 | +0.43(+2.61%) |
Oct 22, 2019 | 15.56 | 16.75 | 15.00 | 16.50 | 55,524 | +1.50(+10.00%) |
Oct 21, 2019 | 13.57 | 16.31 | 13.33 | 15.00 | 60,350 | +1.74(+13.12%) |
Oct 18, 2019 | 11.51 | 13.91 | 11.51 | 13.26 | 38,000 | +1.73(+15.00%) |
Oct 17, 2019 | 10.82 | 12.25 | 10.75 | 11.53 | 14,298 | +0.53(+4.82%) |
Oct 16, 2019 | 10.96 | 11.00 | 10.57 | 11.00 | 10,649 | +0.61(+5.87%) |
Oct 15, 2019 | 10.40 | 10.69 | 10.08 | 10.39 | 6,496 | +0.23(+2.26%) |
Oct 14, 2019 | 10.26 | 10.42 | 10.06 | 10.16 | 6,936 | -0.44(-4.15%) |
Oct 11, 2019 | 10.34 | 10.88 | 10.34 | 10.60 | 8,200 | +0.26(+2.51%) |
Oct 10, 2019 | 10.50 | 10.51 | 9.920 | 10.34 | 8,873 | -0.16(-1.52%) |
Oct 09, 2019 | 10.50 | 11.00 | 10.11 | 10.50 | 12,159 | +0.01(+0.10%) |
Oct 08, 2019 | 10.24 | 10.50 | 10.04 | 10.49 | 16,172 | +0.24(+2.34%) |
Oct 07, 2019 | 10.37 | 10.51 | 10.07 | 10.25 | 6,921 | -0.22(-2.10%) |
Oct 04, 2019 | 10.50 | 10.50 | 10.21 | 10.47 | 6,100 | -0.03(-0.29%) |
Oct 03, 2019 | 10.39 | 10.88 | 9.970 | 10.50 | 16,716 | +0.00(+0.00%) |
Oct 02, 2019 | 10.30 | 10.75 | 9.760 | 10.50 | 16,066 | +0.05(+0.48%) |
Oct 01, 2019 | 10.23 | 10.95 | 9.850 | 10.45 | 38,357 | -0.54(-4.91%) |
Sep 30, 2019 | 10.30 | 10.99 | 10.00 | 10.99 | 42,686 | +1.06(+10.73%) |
Sep 27, 2019 | 11.19 | 11.19 | 9.670 | 9.925 | 13,600 | -0.34(-3.36%) |
Sep 26, 2019 | 10.60 | 10.60 | 9.993 | 10.27 | 11,986 | -0.41(-3.84%) |
Sep 25, 2019 | 10.03 | 10.68 | 9.640 | 10.68 | 26,178 | +0.73(+7.34%) |
Sep 24, 2019 | 10.00 | 10.18 | 9.875 | 9.950 | 22,055 | -0.20(-1.97%) |
Sep 23, 2019 | 10.23 | 11.53 | 10.03 | 10.15 | 38,155 | -0.37(-3.52%) |
Sep 20, 2019 | 10.25 | 10.84 | 9.600 | 10.52 | 143,700 | +0.71(+7.24%) |
Sep 19, 2019 | 10.00 | 10.05 | 9.610 | 9.810 | 17,599 | -0.07(-0.71%) |
Sep 18, 2019 | 9.880 | 10.44 | 9.590 | 9.880 | 15,259 | +0.08(+0.82%) |
Sep 17, 2019 | 9.750 | 9.920 | 9.590 | 9.800 | 3,977 | +0.29(+3.05%) |
Sep 16, 2019 | 9.750 | 9.750 | 9.367 | 9.510 | 3,858 | +0.23(+2.48%) |
Sep 13, 2019 | 9.700 | 9.700 | 9.020 | 9.280 | 11,600 | -0.14(-1.49%) |
Sep 12, 2019 | 9.820 | 10.35 | 9.420 | 9.420 | 5,744 | -0.77(-7.56%) |
Sep 11, 2019 | 9.990 | 10.20 | 9.550 | 10.19 | 12,129 | +0.38(+3.93%) |
Sep 10, 2019 | 9.990 | 10.12 | 9.600 | 9.805 | 17,235 | -0.19(-1.85%) |
Sep 09, 2019 | 9.537 | 10.29 | 9.537 | 9.990 | 57,418 | -0.11(-1.09%) |
Sep 06, 2019 | 9.290 | 10.77 | 9.290 | 10.10 | 56,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.54 | 10.64 | 9.970 | 10.10 | 22,328 | -0.19(-1.80%) |
Sep 04, 2019 | 10.29 | 10.50 | 9.580 | 10.29 | 21,883 | +0.48(+4.95%) |
Sep 03, 2019 | 10.69 | 10.80 | 9.800 | 9.800 | 14,034 | -1.00(-9.26%) |
Aug 30, 2019 | 10.10 | 11.39 | 9.589 | 10.80 | 52,500 | +0.30(+2.86%) |
Aug 29, 2019 | 10.25 | 10.50 | 9.550 | 10.50 | 8,235 | +0.35(+3.45%) |
Aug 28, 2019 | 10.30 | 10.75 | 9.844 | 10.15 | 13,813 | -0.10(-0.98%) |
Aug 27, 2019 | 9.880 | 10.74 | 9.500 | 10.25 | 16,368 | +0.66(+6.88%) |
Aug 26, 2019 | 9.620 | 10.05 | 9.550 | 9.590 | 1,754 | -0.35(-3.52%) |
Aug 23, 2019 | 9.430 | 10.01 | 9.430 | 9.940 | 1,800 | -0.11(-1.09%) |
Aug 22, 2019 | 9.360 | 10.05 | 9.360 | 10.05 | 3,552 | +0.10(+1.01%) |
Aug 21, 2019 | 9.950 | 9.950 | 9.904 | 9.950 | 5,505 | +0.04(+0.40%) |
Aug 20, 2019 | 9.288 | 10.00 | 9.288 | 9.910 | 993 | -0.09(-0.90%) |
Aug 19, 2019 | 9.010 | 10.00 | 9.010 | 10.00 | 2,157 | +0.46(+4.82%) |
Aug 16, 2019 | 8.970 | 9.750 | 8.750 | 9.540 | 6,700 | +0.64(+7.19%) |
Aug 15, 2019 | 9.088 | 9.088 | 8.553 | 8.900 | 1,293 | +0.07(+0.79%) |
Aug 14, 2019 | 8.560 | 9.390 | 8.560 | 8.830 | 19,001 | -0.53(-5.66%) |
Aug 13, 2019 | 9.330 | 9.360 | 9.330 | 9.360 | 1,113 | +0.09(+0.97%) |
Aug 12, 2019 | 8.580 | 9.270 | 8.580 | 9.270 | 10,261 | +0.52(+5.94%) |
Aug 09, 2019 | 8.510 | 9.010 | 8.500 | 8.750 | 18,000 | +0.25(+2.94%) |
Aug 08, 2019 | 9.190 | 9.206 | 8.500 | 8.500 | 14,507 | -0.75(-8.11%) |
Aug 07, 2019 | 9.140 | 9.250 | 9.075 | 9.250 | 2,657 | +0.00(+0.00%) |
Aug 06, 2019 | 9.240 | 9.250 | 8.620 | 9.250 | 11,241 | +0.33(+3.70%) |
Aug 05, 2019 | 9.020 | 9.480 | 8.525 | 8.920 | 11,118 | -0.16(-1.76%) |
Aug 02, 2019 | 8.960 | 9.090 | 8.960 | 9.080 | 2,300 | +0.17(+1.91%) |
Aug 01, 2019 | 9.180 | 9.320 | 8.543 | 8.910 | 12,962 | -0.18(-1.98%) |
Jul 31, 2019 | 9.260 | 9.540 | 9.090 | 9.090 | 5,789 | +0.46(+5.27%) |
Jul 30, 2019 | 8.730 | 9.550 | 8.635 | 8.635 | 995 | -0.29(-3.20%) |
Jul 29, 2019 | 8.535 | 9.300 | 8.535 | 8.920 | 3,032 | +0.17(+1.94%) |
Jul 26, 2019 | 9.300 | 9.500 | 8.560 | 8.750 | 43,400 | -0.25(-2.78%) |
Jul 25, 2019 | 9.080 | 9.390 | 9.000 | 9.000 | 5,606 | -0.07(-0.77%) |
Jul 24, 2019 | 9.012 | 9.520 | 9.012 | 9.070 | 2,038 | -0.51(-5.32%) |
Jul 23, 2019 | 9.130 | 9.580 | 9.000 | 9.580 | 3,050 | +0.17(+1.81%) |
Jul 22, 2019 | 9.410 | 9.410 | 9.410 | 188 | +0.00(+0.00%) | |
Jul 19, 2019 | 9.290 | 9.720 | 8.826 | 9.410 | 10,500 | +0.31(+3.41%) |
Jul 18, 2019 | 9.300 | 9.550 | 9.085 | 9.100 | 24,565 | -0.02(-0.22%) |
Jul 17, 2019 | 9.740 | 9.740 | 9.050 | 9.120 | 4,679 | -0.15(-1.62%) |
Jul 16, 2019 | 9.260 | 9.270 | 8.360 | 9.270 | 5,769 | -0.15(-1.59%) |
Jul 15, 2019 | 8.990 | 9.420 | 8.780 | 9.420 | 7,213 | +0.43(+4.78%) |
Jul 12, 2019 | 8.100 | 9.460 | 8.100 | 8.990 | 26,500 | +0.89(+10.99%) |
Jul 11, 2019 | 8.090 | 8.360 | 8.090 | 8.100 | 12,103 | +0.00(+0.00%) |
Jul 10, 2019 | 8.460 | 8.510 | 8.100 | 8.100 | 6,205 | -0.27(-3.23%) |
Jul 09, 2019 | 8.150 | 8.490 | 8.116 | 8.370 | 2,998 | +0.29(+3.59%) |
Jul 08, 2019 | 8.220 | 8.273 | 8.080 | 8.080 | 6,335 | -0.04(-0.49%) |
Jul 05, 2019 | 8.240 | 8.380 | 8.120 | 8.120 | 7,400 | -0.14(-1.69%) |
Jul 03, 2019 | 8.435 | 8.435 | 8.260 | 8.260 | 5,400 | -0.06(-0.72%) |
Jul 02, 2019 | 8.700 | 8.700 | 8.240 | 8.320 | 7,753 | -0.18(-2.12%) |
Jul 01, 2019 | 8.240 | 8.848 | 8.240 | 8.500 | 43,738 | +0.26(+3.16%) |
Jun 28, 2019 | 8.370 | 8.645 | 8.240 | 8.240 | 12,500 | -0.09(-1.08%) |
Jun 27, 2019 | 8.200 | 8.480 | 8.186 | 8.330 | 17,093 | +0.23(+2.84%) |
Jun 26, 2019 | 8.451 | 8.476 | 8.090 | 8.100 | 8,938 | -0.30(-3.63%) |
Jun 25, 2019 | 8.254 | 8.533 | 8.060 | 8.405 | 10,522 | -0.29(-3.28%) |
Jun 24, 2019 | 8.340 | 8.866 | 8.340 | 8.690 | 32,585 | +0.05(+0.58%) |
Jun 21, 2019 | 8.710 | 9.409 | 8.240 | 8.640 | 70,600 | -0.61(-6.59%) |
Jun 20, 2019 | 9.260 | 10.00 | 8.700 | 9.250 | 16,299 | -0.01(-0.11%) |
Jun 19, 2019 | 9.010 | 9.940 | 9.010 | 9.260 | 20,063 | +0.27(+3.00%) |
Jun 18, 2019 | 9.260 | 9.260 | 8.970 | 8.990 | 7,506 | -0.07(-0.77%) |
Jun 17, 2019 | 8.630 | 9.605 | 8.630 | 9.060 | 33,750 | +0.51(+5.96%) |
Jun 14, 2019 | 9.860 | 10.14 | 8.090 | 8.550 | 77,600 | -1.21(-12.40%) |
Jun 13, 2019 | 10.03 | 10.03 | 9.580 | 9.760 | 11,180 | -0.24(-2.40%) |
Jun 12, 2019 | 10.15 | 10.21 | 9.960 | 10.00 | 33,148 | +0.08(+0.81%) |
Jun 11, 2019 | 10.10 | 11.20 | 9.850 | 9.920 | 60,146 | +0.02(+0.20%) |
Jun 10, 2019 | 10.10 | 10.10 | 9.340 | 9.900 | 119,280 | +0.60(+6.45%) |
Jun 07, 2019 | 9.270 | 9.600 | 8.940 | 9.300 | 119,600 | +0.20(+2.20%) |
Jun 06, 2019 | 10.04 | 10.04 | 9.000 | 9.100 | 71,495 | -0.90(-9.00%) |
Jun 05, 2019 | 10.00 | 10.09 | 10.00 | 10.00 | 13,311 | +0.04(+0.40%) |
Jun 04, 2019 | 9.940 | 10.00 | 9.940 | 9.960 | 19,440 | -0.06(-0.60%) |
Jun 03, 2019 | 10.04 | 10.04 | 9.800 | 10.02 | 27,540 | +0.13(+1.31%) |
May 31, 2019 | 9.800 | 10.02 | 9.750 | 9.890 | 16,800 | -0.07(-0.70%) |
May 30, 2019 | 9.830 | 10.04 | 9.830 | 9.960 | 7,273 | -0.04(-0.40%) |
May 29, 2019 | 10.04 | 10.04 | 9.900 | 10.00 | 35,313 | +0.06(+0.60%) |
May 28, 2019 | 10.01 | 10.05 | 9.940 | 9.940 | 6,405 | -0.07(-0.70%) |
May 24, 2019 | 10.00 | 10.03 | 9.690 | 10.01 | 88,600 | +0.07(+0.70%) |
May 23, 2019 | 10.09 | 10.09 | 9.850 | 9.940 | 13,687 | -0.06(-0.60%) |
May 22, 2019 | 10.00 | 10.06 | 9.725 | 10.00 | 37,246 | -0.05(-0.50%) |
May 21, 2019 | 10.05 | 10.18 | 10.00 | 10.05 | 138,090 | +0.04(+0.38%) |
May 20, 2019 | 10.02 | 10.20 | 10.00 | 10.01 | 73,017 | -0.01(-0.08%) |
May 17, 2019 | 9.140 | 10.19 | 9.140 | 10.02 | 116,900 | +0.11(+1.11%) |
May 16, 2019 | 9.730 | 10.19 | 9.021 | 9.910 | 97,827 | +0.16(+1.64%) |
May 15, 2019 | 9.450 | 10.25 | 9.450 | 9.750 | 213,946 | +0.35(+3.72%) |