Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.90 | 42.90 | 36.90 | 40.95 | 27,386 | +4.05(+10.98%) |
Jan 30, 2020 | 39.90 | 40.65 | 34.50 | 36.90 | 50,742 | -2.70(-6.82%) |
Jan 29, 2020 | 44.70 | 44.70 | 39.00 | 39.60 | 31,134 | -4.20(-9.59%) |
Jan 28, 2020 | 45.00 | 46.20 | 42.75 | 43.80 | 20,733 | -0.45(-1.02%) |
Jan 27, 2020 | 42.00 | 44.40 | 41.85 | 44.25 | 30,878 | -0.15(-0.34%) |
Jan 24, 2020 | 46.20 | 48.45 | 40.65 | 44.40 | 109,866 | -0.30(-0.67%) |
Jan 23, 2020 | 37.50 | 45.00 | 37.50 | 44.70 | 98,319 | +8.10(+22.13%) |
Jan 22, 2020 | 37.50 | 40.65 | 35.27 | 36.60 | 72,519 | +0.75(+2.09%) |
Jan 21, 2020 | 32.10 | 36.45 | 31.50 | 35.85 | 57,771 | +4.50(+14.35%) |
Jan 17, 2020 | 31.50 | 34.05 | 31.20 | 31.35 | 57,180 | +0.60(+1.95%) |
Jan 16, 2020 | 28.05 | 31.95 | 27.15 | 30.75 | 62,230 | +3.60(+13.26%) |
Jan 15, 2020 | 24.30 | 27.45 | 24.15 | 27.15 | 15,307 | +3.15(+13.12%) |
Jan 14, 2020 | 24.45 | 25.20 | 22.20 | 24.00 | 15,151 | -0.45(-1.84%) |
Jan 13, 2020 | 25.50 | 25.65 | 24.00 | 24.45 | 10,620 | -0.75(-2.98%) |
Jan 10, 2020 | 25.20 | 25.56 | 24.60 | 25.20 | 7,586 | +0.30(+1.20%) |
Jan 09, 2020 | 24.45 | 26.10 | 24.45 | 24.90 | 6,069 | -0.45(-1.78%) |
Jan 08, 2020 | 27.15 | 27.15 | 24.30 | 25.35 | 25,513 | -1.80(-6.63%) |
Jan 07, 2020 | 29.25 | 29.25 | 25.35 | 27.15 | 42,634 | -0.30(-1.09%) |
Jan 06, 2020 | 21.45 | 27.45 | 21.45 | 27.45 | 87,221 | +5.70(+26.21%) |
Jan 03, 2020 | 21.15 | 22.35 | 21.15 | 21.75 | 8,620 | +0.47(+2.19%) |
Jan 02, 2020 | 21.75 | 22.05 | 20.55 | 21.28 | 8,261 | -0.47(-2.14%) |
Dec 31, 2019 | 21.30 | 22.35 | 21.15 | 21.75 | 5,406 | +0.30(+1.40%) |
Dec 30, 2019 | 21.75 | 22.20 | 21.00 | 21.45 | 11,236 | +0.15(+0.70%) |
Dec 27, 2019 | 21.75 | 21.90 | 20.85 | 21.30 | 5,953 | -0.45(-2.07%) |
Dec 26, 2019 | 20.70 | 22.05 | 20.55 | 21.75 | 8,251 | +0.90(+4.32%) |
Dec 24, 2019 | 20.85 | 21.30 | 20.55 | 20.85 | 4,066 | +0.00(+0.00%) |
Dec 23, 2019 | 20.70 | 21.30 | 19.50 | 20.85 | 8,732 | +0.15(+0.72%) |
Dec 20, 2019 | 20.10 | 20.70 | 20.10 | 20.70 | 9,613 | +0.45(+2.22%) |
Dec 19, 2019 | 20.10 | 20.70 | 19.95 | 20.25 | 10,270 | -0.45(-2.17%) |
Dec 18, 2019 | 19.65 | 21.90 | 19.65 | 20.70 | 14,744 | +0.30(+1.47%) |
Dec 17, 2019 | 22.05 | 22.05 | 19.20 | 20.40 | 24,147 | -0.90(-4.23%) |
Dec 16, 2019 | 19.20 | 21.90 | 19.05 | 21.30 | 44,283 | +2.40(+12.70%) |
Dec 13, 2019 | 18.75 | 19.20 | 17.85 | 18.90 | 8,320 | +0.30(+1.61%) |
Dec 12, 2019 | 19.80 | 19.80 | 17.25 | 18.60 | 18,050 | +0.00(+0.00%) |
Dec 11, 2019 | 18.15 | 19.50 | 18.15 | 18.60 | 17,552 | +0.60(+3.33%) |
Dec 10, 2019 | 16.20 | 18.15 | 16.20 | 18.00 | 11,227 | +1.95(+12.15%) |
Dec 09, 2019 | 17.70 | 18.15 | 16.05 | 16.05 | 13,008 | -1.65(-9.32%) |
Dec 06, 2019 | 16.65 | 18.30 | 15.90 | 17.70 | 27,253 | +1.80(+11.32%) |
Dec 05, 2019 | 15.45 | 16.50 | 14.71 | 15.90 | 14,666 | +0.75(+4.95%) |
Dec 04, 2019 | 15.30 | 15.60 | 14.70 | 15.15 | 7,004 | +0.01(+0.09%) |
Dec 03, 2019 | 14.40 | 15.15 | 13.95 | 15.14 | 5,693 | +0.74(+5.11%) |
Dec 02, 2019 | 14.40 | 15.00 | 14.25 | 14.40 | 7,103 | -0.60(-4.00%) |
Nov 29, 2019 | 15.00 | 15.13 | 13.96 | 15.00 | 3,013 | -0.60(-3.85%) |
Nov 27, 2019 | 15.46 | 15.75 | 15.30 | 15.60 | 3,173 | +0.41(+2.69%) |
Nov 26, 2019 | 14.40 | 15.45 | 14.40 | 15.19 | 2,985 | +0.49(+3.35%) |
Nov 25, 2019 | 14.40 | 15.00 | 14.10 | 14.70 | 4,277 | +0.48(+3.35%) |
Nov 22, 2019 | 14.25 | 14.48 | 14.18 | 14.22 | 3,153 | -0.09(-0.66%) |
Nov 21, 2019 | 14.25 | 14.85 | 13.89 | 14.32 | 2,513 | +0.07(+0.47%) |
Nov 20, 2019 | 14.70 | 15.00 | 13.99 | 14.25 | 4,279 | +0.00(+0.00%) |
Nov 19, 2019 | 13.95 | 14.25 | 13.78 | 14.25 | 2,686 | +0.38(+2.71%) |
Nov 18, 2019 | 14.18 | 14.18 | 13.50 | 13.87 | 2,774 | -0.17(-1.24%) |
Nov 15, 2019 | 14.40 | 14.70 | 13.52 | 14.05 | 4,173 | -0.37(-2.58%) |
Nov 14, 2019 | 14.40 | 14.70 | 14.25 | 14.42 | 2,470 | -0.43(-2.90%) |
Nov 13, 2019 | 15.00 | 15.00 | 14.62 | 14.85 | 1,919 | -0.15(-1.00%) |
Nov 12, 2019 | 15.90 | 16.05 | 14.40 | 15.00 | 13,890 | -0.90(-5.66%) |
Nov 11, 2019 | 16.20 | 16.20 | 15.75 | 15.90 | 2,906 | +0.15(+0.95%) |
Nov 08, 2019 | 15.00 | 16.50 | 15.00 | 15.75 | 3,380 | +0.15(+0.96%) |
Nov 07, 2019 | 14.85 | 15.75 | 14.10 | 15.60 | 7,130 | +0.82(+5.58%) |
Nov 06, 2019 | 14.18 | 14.85 | 14.17 | 14.78 | 6,253 | +0.60(+4.21%) |
Nov 05, 2019 | 14.25 | 14.47 | 13.80 | 14.18 | 748 | -0.29(-2.03%) |
Nov 04, 2019 | 13.68 | 14.54 | 13.68 | 14.47 | 3,346 | +0.45(+3.19%) |