Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.30 | 48.30 | 45.50 | 46.21 | 5,000 | -0.69(-1.48%) |
Jan 30, 2020 | 49.27 | 49.70 | 45.50 | 46.90 | 4,385 | -2.71(-5.46%) |
Jan 29, 2020 | 49.70 | 51.09 | 49.00 | 49.61 | 2,609 | +1.31(+2.71%) |
Jan 28, 2020 | 48.30 | 49.00 | 46.90 | 48.30 | 4,453 | +0.70(+1.47%) |
Jan 27, 2020 | 48.30 | 49.00 | 45.50 | 47.60 | 6,901 | -1.15(-2.35%) |
Jan 24, 2020 | 50.05 | 52.29 | 47.84 | 48.75 | 6,462 | -2.37(-4.64%) |
Jan 23, 2020 | 51.80 | 52.30 | 49.70 | 51.12 | 6,202 | +0.04(+0.07%) |
Jan 22, 2020 | 53.20 | 54.60 | 49.02 | 51.09 | 11,197 | -3.07(-5.67%) |
Jan 21, 2020 | 54.60 | 54.79 | 53.91 | 54.16 | 6,890 | -0.63(-1.15%) |
Jan 17, 2020 | 54.60 | 58.10 | 53.90 | 54.79 | 9,822 | +0.34(+0.63%) |
Jan 16, 2020 | 52.91 | 55.30 | 51.80 | 54.45 | 6,310 | +1.27(+2.40%) |
Jan 15, 2020 | 53.99 | 55.30 | 52.93 | 53.17 | 5,013 | -0.73(-1.35%) |
Jan 14, 2020 | 53.23 | 55.30 | 50.41 | 53.90 | 8,421 | +0.00(+0.00%) |
Jan 13, 2020 | 58.10 | 58.10 | 52.50 | 53.90 | 8,693 | -0.92(-1.69%) |
Jan 10, 2020 | 56.00 | 56.07 | 53.91 | 54.82 | 6,321 | -0.13(-0.23%) |
Jan 09, 2020 | 57.13 | 57.72 | 54.83 | 54.95 | 7,855 | -1.05(-1.87%) |
Jan 08, 2020 | 54.60 | 57.40 | 54.60 | 56.00 | 11,926 | -1.15(-2.01%) |
Jan 07, 2020 | 63.00 | 63.00 | 55.51 | 57.15 | 18,950 | -5.09(-8.18%) |
Jan 06, 2020 | 59.50 | 69.30 | 58.55 | 62.24 | 34,529 | +3.68(+6.29%) |
Jan 03, 2020 | 55.30 | 59.35 | 53.91 | 58.55 | 26,992 | +6.05(+11.53%) |
Jan 02, 2020 | 47.60 | 53.20 | 47.60 | 52.50 | 14,182 | +3.47(+7.08%) |
Dec 31, 2019 | 48.30 | 51.80 | 47.11 | 49.03 | 12,988 | +0.81(+1.68%) |
Dec 30, 2019 | 46.73 | 51.10 | 46.20 | 48.22 | 20,835 | +1.90(+4.10%) |
Dec 27, 2019 | 46.74 | 48.93 | 45.50 | 46.32 | 13,045 | -1.28(-2.69%) |
Dec 26, 2019 | 51.80 | 52.50 | 45.50 | 47.60 | 21,602 | -3.07(-6.05%) |
Dec 24, 2019 | 48.30 | 51.80 | 48.30 | 50.67 | 22,630 | +3.77(+8.03%) |
Dec 23, 2019 | 41.30 | 47.60 | 40.60 | 46.90 | 27,172 | +5.67(+13.75%) |
Dec 20, 2019 | 39.90 | 41.62 | 39.20 | 41.23 | 15,234 | +2.03(+5.18%) |
Dec 19, 2019 | 38.50 | 39.90 | 36.40 | 39.20 | 14,055 | +2.80(+7.69%) |
Dec 18, 2019 | 35.00 | 37.10 | 35.00 | 36.40 | 13,915 | +1.05(+2.97%) |
Dec 17, 2019 | 35.42 | 35.70 | 35.00 | 35.35 | 8,459 | -0.31(-0.86%) |
Dec 16, 2019 | 35.70 | 36.40 | 35.36 | 35.66 | 10,647 | -0.05(-0.14%) |
Dec 13, 2019 | 36.75 | 36.75 | 35.36 | 35.71 | 6,862 | -0.41(-1.14%) |
Dec 12, 2019 | 36.40 | 36.75 | 35.41 | 36.12 | 8,251 | -0.28(-0.77%) |
Dec 11, 2019 | 37.10 | 37.80 | 35.70 | 36.40 | 9,310 | -0.70(-1.89%) |
Dec 10, 2019 | 36.40 | 37.10 | 35.00 | 37.10 | 16,043 | +0.00(+0.00%) |
Dec 09, 2019 | 39.20 | 39.20 | 36.40 | 37.10 | 14,712 | -1.64(-4.23%) |
Dec 06, 2019 | 38.50 | 39.90 | 38.50 | 38.74 | 12,207 | +0.24(+0.62%) |
Dec 05, 2019 | 39.90 | 40.60 | 38.50 | 38.50 | 14,650 | -1.40(-3.51%) |
Dec 04, 2019 | 40.60 | 40.60 | 39.20 | 39.90 | 13,743 | -0.41(-1.02%) |
Dec 03, 2019 | 41.09 | 41.30 | 39.55 | 40.31 | 12,646 | -1.15(-2.77%) |
Dec 02, 2019 | 40.60 | 42.00 | 39.21 | 41.46 | 21,516 | +0.67(+1.65%) |
Nov 29, 2019 | 44.80 | 44.80 | 40.25 | 40.79 | 15,985 | -2.61(-6.02%) |
Nov 27, 2019 | 40.60 | 44.80 | 39.20 | 43.40 | 32,664 | +2.80(+6.90%) |
Nov 26, 2019 | 42.00 | 43.39 | 38.50 | 40.60 | 65,587 | -2.80(-6.45%) |
Nov 25, 2019 | 42.00 | 52.50 | 37.80 | 43.40 | 140,454 | -44.80(-50.79%) |
Nov 22, 2019 | 76.30 | 100.80 | 74.21 | 88.20 | 71,508 | +13.30(+17.76%) |
Nov 21, 2019 | 74.20 | 77.70 | 70.70 | 74.90 | 15,519 | -0.70(-0.93%) |
Nov 20, 2019 | 67.90 | 75.60 | 67.20 | 75.60 | 44,205 | +9.10(+13.68%) |
Nov 19, 2019 | 60.90 | 67.20 | 60.20 | 66.50 | 16,674 | +5.59(+9.18%) |
Nov 18, 2019 | 60.90 | 62.92 | 56.22 | 60.91 | 17,427 | +0.17(+0.28%) |
Nov 15, 2019 | 61.60 | 63.00 | 59.50 | 60.74 | 17,575 | -4.36(-6.70%) |
Nov 14, 2019 | 65.10 | 67.20 | 63.00 | 65.10 | 12,045 | -1.40(-2.11%) |
Nov 13, 2019 | 61.60 | 67.90 | 55.30 | 66.50 | 24,966 | +2.10(+3.26%) |
Nov 12, 2019 | 70.00 | 70.00 | 61.60 | 64.40 | 30,262 | -4.20(-6.12%) |
Nov 11, 2019 | 73.50 | 74.20 | 65.10 | 68.60 | 30,074 | -2.10(-2.97%) |
Nov 08, 2019 | 60.20 | 75.60 | 58.17 | 70.70 | 66,428 | +8.40(+13.48%) |
Nov 07, 2019 | 63.00 | 65.80 | 59.50 | 62.30 | 29,201 | -4.90(-7.29%) |
Nov 06, 2019 | 56.00 | 72.80 | 54.67 | 67.20 | 90,582 | +14.00(+26.32%) |
Nov 05, 2019 | 51.94 | 53.90 | 49.05 | 53.20 | 30,395 | +2.10(+4.11%) |
Nov 04, 2019 | 54.60 | 55.30 | 49.70 | 51.10 | 27,102 | -0.28(-0.54%) |