Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.46 | 46.44 | 43.25 | 44.29 | 20,200 | -0.37(-0.83%) |
Jan 30, 2020 | 44.75 | 46.49 | 43.29 | 44.66 | 35,117 | -0.53(-1.17%) |
Jan 29, 2020 | 45.45 | 46.24 | 44.10 | 45.19 | 44,499 | -0.46(-1.01%) |
Jan 28, 2020 | 50.28 | 51.21 | 44.55 | 45.65 | 56,678 | -3.21(-6.57%) |
Jan 27, 2020 | 41.02 | 49.20 | 40.12 | 48.86 | 53,126 | +6.85(+16.31%) |
Jan 24, 2020 | 43.68 | 45.00 | 41.32 | 42.01 | 28,700 | -1.60(-3.67%) |
Jan 23, 2020 | 47.06 | 47.56 | 41.90 | 43.61 | 52,791 | -3.69(-7.79%) |
Jan 22, 2020 | 44.94 | 47.88 | 43.75 | 47.30 | 59,705 | +2.60(+5.81%) |
Jan 21, 2020 | 47.25 | 47.70 | 42.23 | 44.70 | 87,877 | -2.69(-5.68%) |
Jan 17, 2020 | 47.02 | 49.06 | 42.17 | 47.39 | 125,700 | +0.43(+0.92%) |
Jan 16, 2020 | 37.10 | 47.10 | 37.10 | 46.96 | 184,347 | +10.21(+27.78%) |
Jan 15, 2020 | 31.23 | 37.26 | 30.40 | 36.75 | 75,961 | +5.46(+17.45%) |
Jan 14, 2020 | 28.30 | 31.30 | 27.02 | 31.29 | 52,743 | +2.94(+10.37%) |
Jan 13, 2020 | 28.23 | 29.68 | 26.81 | 28.35 | 97,993 | +0.17(+0.60%) |
Jan 10, 2020 | 27.80 | 28.86 | 26.60 | 28.18 | 59,400 | +0.50(+1.81%) |
Jan 09, 2020 | 28.41 | 28.55 | 26.58 | 27.68 | 65,757 | -0.85(-2.98%) |
Jan 08, 2020 | 30.24 | 30.70 | 27.00 | 28.53 | 82,990 | -2.37(-7.67%) |
Jan 07, 2020 | 30.65 | 31.50 | 29.31 | 30.90 | 57,530 | +0.60(+1.98%) |
Jan 06, 2020 | 29.27 | 31.21 | 27.79 | 30.30 | 59,193 | +0.72(+2.43%) |
Jan 03, 2020 | 29.95 | 29.95 | 27.60 | 29.58 | 51,100 | -0.31(-1.04%) |
Jan 02, 2020 | 28.20 | 29.99 | 27.66 | 29.89 | 54,646 | +2.28(+8.26%) |
Dec 31, 2019 | 26.38 | 28.08 | 26.01 | 27.61 | 97,500 | +1.03(+3.88%) |
Dec 30, 2019 | 28.58 | 28.58 | 26.20 | 26.58 | 39,359 | -2.09(-7.29%) |
Dec 27, 2019 | 27.21 | 29.09 | 26.81 | 28.67 | 38,800 | +1.90(+7.10%) |
Dec 26, 2019 | 31.24 | 32.00 | 26.17 | 26.77 | 78,377 | -4.01(-13.03%) |
Dec 24, 2019 | 30.60 | 32.94 | 30.50 | 30.78 | 30,600 | +0.28(+0.92%) |
Dec 23, 2019 | 27.90 | 35.90 | 27.90 | 30.50 | 192,649 | +3.08(+11.23%) |
Dec 20, 2019 | 25.00 | 28.60 | 24.55 | 27.42 | 303,300 | +2.42(+9.68%) |
Dec 19, 2019 | 24.54 | 25.19 | 23.52 | 25.00 | 35,799 | +0.60(+2.46%) |
Dec 18, 2019 | 22.98 | 24.40 | 21.80 | 24.40 | 77,006 | +1.40(+6.09%) |
Dec 17, 2019 | 24.17 | 24.49 | 22.48 | 23.00 | 79,133 | -1.76(-7.11%) |
Dec 16, 2019 | 23.72 | 25.44 | 23.72 | 24.76 | 70,892 | +1.04(+4.38%) |
Dec 13, 2019 | 21.65 | 23.94 | 21.60 | 23.72 | 47,900 | +2.04(+9.41%) |
Dec 12, 2019 | 22.88 | 24.61 | 21.00 | 21.68 | 100,204 | -1.21(-5.29%) |
Dec 11, 2019 | 24.76 | 25.50 | 22.87 | 22.89 | 54,467 | -1.84(-7.44%) |
Dec 10, 2019 | 25.89 | 26.24 | 24.26 | 24.73 | 60,458 | -0.40(-1.59%) |
Dec 09, 2019 | 24.64 | 26.60 | 24.14 | 25.13 | 51,044 | +0.53(+2.15%) |
Dec 06, 2019 | 26.49 | 27.74 | 24.16 | 24.60 | 75,100 | -1.60(-6.11%) |
Dec 05, 2019 | 27.00 | 28.88 | 26.00 | 26.20 | 72,491 | -1.33(-4.83%) |
Dec 04, 2019 | 27.99 | 31.46 | 27.00 | 27.53 | 205,140 | +2.58(+10.34%) |
Dec 03, 2019 | 22.70 | 25.26 | 22.00 | 24.95 | 68,729 | +3.22(+14.82%) |
Dec 02, 2019 | 25.57 | 27.79 | 21.19 | 21.73 | 69,460 | -4.18(-16.13%) |
Nov 29, 2019 | 26.60 | 26.70 | 25.50 | 25.91 | 12,600 | -0.76(-2.85%) |
Nov 27, 2019 | 27.41 | 27.95 | 25.29 | 26.67 | 40,500 | -0.59(-2.17%) |
Nov 26, 2019 | 30.20 | 30.25 | 24.38 | 27.26 | 164,227 | -2.21(-7.50%) |
Nov 25, 2019 | 21.20 | 30.76 | 21.02 | 29.47 | 337,636 | +8.98(+43.83%) |
Nov 22, 2019 | 20.77 | 21.06 | 19.78 | 20.49 | 19,200 | -0.21(-1.01%) |
Nov 21, 2019 | 21.50 | 21.50 | 19.69 | 20.70 | 21,092 | -0.54(-2.54%) |
Nov 20, 2019 | 17.79 | 21.86 | 17.72 | 21.24 | 79,655 | +3.45(+19.39%) |
Nov 19, 2019 | 17.42 | 18.30 | 15.25 | 17.79 | 29,556 | +0.00(+0.00%) |
Nov 18, 2019 | 19.21 | 19.90 | 16.49 | 17.79 | 70,202 | -1.89(-9.60%) |
Nov 15, 2019 | 21.12 | 25.34 | 18.97 | 19.68 | 58,100 | -1.50(-7.08%) |
Nov 14, 2019 | 20.62 | 22.45 | 19.25 | 21.18 | 36,899 | +0.80(+3.93%) |
Nov 13, 2019 | 22.15 | 23.39 | 19.50 | 20.38 | 63,124 | -1.37(-6.30%) |
Nov 12, 2019 | 19.35 | 23.71 | 18.40 | 21.75 | 139,791 | +2.15(+10.97%) |
Nov 11, 2019 | 25.00 | 25.00 | 18.96 | 19.60 | 123,620 | -8.50(-30.25%) |
Nov 08, 2019 | 23.57 | 42.00 | 23.03 | 28.10 | 594,400 | +5.83(+26.18%) |
Nov 07, 2019 | 15.02 | 22.45 | 14.21 | 22.27 | 75,121 | +7.27(+48.47%) |
Nov 06, 2019 | 14.51 | 15.76 | 14.15 | 15.00 | 41,803 | +0.51(+3.52%) |
Nov 05, 2019 | 12.34 | 15.96 | 12.18 | 14.49 | 118,831 | +2.19(+17.80%) |
Nov 04, 2019 | 13.00 | 13.00 | 12.12 | 12.30 | 19,872 | -0.40(-3.15%) |