Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.00 | 40.20 | 38.05 | 39.35 | 123,800 | -1.20(-2.96%) |
Jan 30, 2020 | 42.50 | 42.84 | 40.00 | 40.55 | 73,181 | -2.49(-5.79%) |
Jan 29, 2020 | 44.19 | 45.11 | 42.26 | 43.04 | 76,769 | -1.16(-2.62%) |
Jan 28, 2020 | 43.72 | 46.05 | 42.50 | 44.20 | 69,337 | +1.96(+4.64%) |
Jan 27, 2020 | 36.33 | 42.85 | 35.75 | 42.24 | 99,430 | +5.11(+13.76%) |
Jan 24, 2020 | 35.80 | 37.71 | 34.53 | 37.13 | 97,900 | +1.55(+4.36%) |
Jan 23, 2020 | 34.79 | 36.07 | 34.56 | 35.58 | 36,523 | +0.38(+1.08%) |
Jan 22, 2020 | 38.00 | 38.00 | 33.97 | 35.20 | 119,682 | -2.83(-7.44%) |
Jan 21, 2020 | 40.00 | 40.15 | 38.01 | 38.03 | 97,655 | -2.12(-5.28%) |
Jan 17, 2020 | 47.01 | 47.11 | 40.04 | 40.15 | 87,800 | -6.85(-14.57%) |
Jan 16, 2020 | 43.84 | 47.79 | 43.23 | 47.00 | 216,478 | +4.53(+10.67%) |
Jan 15, 2020 | 37.79 | 42.58 | 35.14 | 42.47 | 79,826 | +4.92(+13.10%) |
Jan 14, 2020 | 32.32 | 38.33 | 31.18 | 37.55 | 110,136 | +4.39(+13.24%) |
Jan 13, 2020 | 30.23 | 34.50 | 29.02 | 33.16 | 174,526 | +3.00(+9.95%) |
Jan 10, 2020 | 29.10 | 30.18 | 28.55 | 30.16 | 93,600 | +1.11(+3.82%) |
Jan 09, 2020 | 30.23 | 30.34 | 28.58 | 29.05 | 157,800 | -0.68(-2.29%) |
Jan 08, 2020 | 27.85 | 30.22 | 27.56 | 29.73 | 131,387 | +1.85(+6.64%) |
Jan 07, 2020 | 27.59 | 28.50 | 26.30 | 27.88 | 105,851 | +0.18(+0.65%) |
Jan 06, 2020 | 25.51 | 28.20 | 25.51 | 27.70 | 52,760 | +1.99(+7.74%) |
Jan 03, 2020 | 26.32 | 26.58 | 25.06 | 25.71 | 96,500 | -0.47(-1.80%) |
Jan 02, 2020 | 27.26 | 27.65 | 25.71 | 26.18 | 46,011 | -0.97(-3.57%) |
Dec 31, 2019 | 25.85 | 27.23 | 25.31 | 27.15 | 70,500 | +1.20(+4.62%) |
Dec 30, 2019 | 27.08 | 28.40 | 25.18 | 25.95 | 81,522 | -1.10(-4.07%) |
Dec 27, 2019 | 27.01 | 28.74 | 26.72 | 27.05 | 45,800 | -0.05(-0.18%) |
Dec 26, 2019 | 28.02 | 29.00 | 26.61 | 27.10 | 65,317 | -1.25(-4.41%) |
Dec 24, 2019 | 29.95 | 30.41 | 27.88 | 28.35 | 30,400 | -1.66(-5.53%) |
Dec 23, 2019 | 29.92 | 30.77 | 27.68 | 30.01 | 118,079 | +0.54(+1.83%) |
Dec 20, 2019 | 28.55 | 30.50 | 27.90 | 29.47 | 934,100 | +0.47(+1.62%) |
Dec 19, 2019 | 27.85 | 29.50 | 27.18 | 29.00 | 62,773 | +0.64(+2.26%) |
Dec 18, 2019 | 29.11 | 30.40 | 27.17 | 28.36 | 109,150 | -0.30(-1.05%) |
Dec 17, 2019 | 24.08 | 29.92 | 24.00 | 28.66 | 116,032 | +4.76(+19.92%) |
Dec 16, 2019 | 27.04 | 30.85 | 23.69 | 23.90 | 192,880 | -2.80(-10.49%) |
Dec 13, 2019 | 26.61 | 29.77 | 26.11 | 26.70 | 208,300 | -0.16(-0.60%) |
Dec 12, 2019 | 31.79 | 32.00 | 26.08 | 26.86 | 197,725 | -1.32(-4.68%) |
Dec 11, 2019 | 27.92 | 29.34 | 25.60 | 28.18 | 177,906 | +0.31(+1.11%) |
Dec 10, 2019 | 25.88 | 29.02 | 25.50 | 27.87 | 135,282 | +1.94(+7.48%) |
Dec 09, 2019 | 27.28 | 27.95 | 25.81 | 25.93 | 121,186 | -1.54(-5.61%) |
Dec 06, 2019 | 26.84 | 27.74 | 26.45 | 27.47 | 119,800 | +0.83(+3.12%) |
Dec 05, 2019 | 26.18 | 27.89 | 25.88 | 26.64 | 146,654 | +0.49(+1.87%) |
Dec 04, 2019 | 26.05 | 26.96 | 25.87 | 26.15 | 87,358 | +0.15(+0.58%) |
Dec 03, 2019 | 28.01 | 29.98 | 25.01 | 26.00 | 153,345 | -2.33(-8.22%) |
Dec 02, 2019 | 30.93 | 31.20 | 26.78 | 28.33 | 104,180 | -2.63(-8.49%) |
Nov 29, 2019 | 32.07 | 32.57 | 30.14 | 30.96 | 146,500 | -1.20(-3.73%) |
Nov 27, 2019 | 29.94 | 32.59 | 28.00 | 32.16 | 235,600 | +2.43(+8.17%) |
Nov 26, 2019 | 26.67 | 30.39 | 26.25 | 29.73 | 270,214 | +2.98(+11.14%) |
Nov 25, 2019 | 26.43 | 28.00 | 24.10 | 26.75 | 269,464 | +0.05(+0.19%) |
Nov 22, 2019 | 26.03 | 27.20 | 25.44 | 26.70 | 78,800 | +0.70(+2.69%) |
Nov 21, 2019 | 26.14 | 27.80 | 25.00 | 26.00 | 71,383 | -0.09(-0.34%) |
Nov 20, 2019 | 25.52 | 26.94 | 24.31 | 26.09 | 74,325 | +0.46(+1.79%) |
Nov 19, 2019 | 25.88 | 26.76 | 24.75 | 25.63 | 61,083 | -0.22(-0.85%) |
Nov 18, 2019 | 27.35 | 28.45 | 25.25 | 25.85 | 61,508 | -1.68(-6.10%) |
Nov 15, 2019 | 26.93 | 28.80 | 25.66 | 27.53 | 43,800 | +0.89(+3.34%) |
Nov 14, 2019 | 28.77 | 28.77 | 26.48 | 26.64 | 20,706 | -1.44(-5.13%) |
Nov 13, 2019 | 32.20 | 32.20 | 28.00 | 28.08 | 66,074 | -4.30(-13.28%) |
Nov 12, 2019 | 32.93 | 33.43 | 31.66 | 32.38 | 93,056 | -0.52(-1.58%) |
Nov 11, 2019 | 33.30 | 33.70 | 32.50 | 32.90 | 97,182 | -0.10(-0.30%) |
Nov 08, 2019 | 26.88 | 33.43 | 26.88 | 33.00 | 91,100 | +6.01(+22.27%) |
Nov 07, 2019 | 24.97 | 27.98 | 24.46 | 26.99 | 85,674 | +1.91(+7.62%) |
Nov 06, 2019 | 24.40 | 26.75 | 23.75 | 25.08 | 105,526 | +0.95(+3.94%) |
Nov 05, 2019 | 23.66 | 24.55 | 23.62 | 24.13 | 67,419 | +0.50(+2.12%) |
Nov 04, 2019 | 22.70 | 24.75 | 22.70 | 23.63 | 101,365 | +1.09(+4.84%) |