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%) |