Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.69 | 74.67 | 71.01 | 71.95 | 361,200 | -1.56(-2.12%) |
Dec 30, 2019 | 73.50 | 75.02 | 71.47 | 73.51 | 309,135 | +0.28(+0.38%) |
Dec 27, 2019 | 76.13 | 77.98 | 71.98 | 73.23 | 816,000 | -2.66(-3.51%) |
Dec 26, 2019 | 76.90 | 81.00 | 74.18 | 75.89 | 694,663 | -0.76(-0.99%) |
Dec 24, 2019 | 67.59 | 77.15 | 67.56 | 76.65 | 912,800 | +10.55(+15.96%) |
Dec 23, 2019 | 67.49 | 67.67 | 64.51 | 66.10 | 465,427 | -0.93(-1.39%) |
Dec 20, 2019 | 66.82 | 68.53 | 65.90 | 67.03 | 1,568,500 | +0.24(+0.36%) |
Dec 19, 2019 | 66.73 | 69.88 | 66.00 | 66.79 | 664,055 | +0.93(+1.41%) |
Dec 18, 2019 | 71.13 | 72.26 | 65.31 | 65.86 | 752,585 | -5.34(-7.50%) |
Dec 17, 2019 | 67.50 | 71.76 | 66.00 | 71.20 | 653,811 | +4.06(+6.05%) |
Dec 16, 2019 | 64.00 | 71.24 | 63.95 | 67.14 | 844,797 | +3.69(+5.82%) |
Dec 13, 2019 | 62.79 | 64.50 | 60.75 | 63.45 | 389,600 | +0.56(+0.89%) |
Dec 12, 2019 | 62.47 | 63.78 | 60.87 | 62.89 | 484,539 | +0.08(+0.13%) |
Dec 11, 2019 | 61.00 | 63.13 | 60.05 | 62.81 | 442,212 | +1.45(+2.36%) |
Dec 10, 2019 | 66.50 | 66.50 | 57.36 | 61.36 | 900,012 | -6.53(-9.62%) |
Dec 09, 2019 | 65.00 | 70.78 | 62.90 | 67.89 | 1,083,352 | +3.42(+5.30%) |
Dec 06, 2019 | 64.00 | 65.50 | 58.76 | 64.47 | 956,200 | +0.06(+0.09%) |
Dec 05, 2019 | 65.70 | 67.00 | 60.11 | 64.41 | 2,222,917 | -9.00(-12.26%) |
Dec 04, 2019 | 55.38 | 74.50 | 53.00 | 73.41 | 4,983,943 | +24.21(+49.21%) |
Dec 03, 2019 | 46.52 | 61.00 | 46.52 | 49.20 | 2,736,319 | -1.85(-3.62%) |
Dec 02, 2019 | 35.00 | 72.97 | 35.00 | 51.05 | 5,060,766 | +21.45(+72.47%) |
Nov 29, 2019 | 27.17 | 29.83 | 27.17 | 29.60 | 92,800 | +2.33(+8.54%) |
Nov 27, 2019 | 27.82 | 27.83 | 26.14 | 27.27 | 381,200 | -0.28(-1.02%) |
Nov 26, 2019 | 26.63 | 27.94 | 25.84 | 27.55 | 502,214 | +1.16(+4.42%) |
Nov 25, 2019 | 25.86 | 26.42 | 24.41 | 26.39 | 415,434 | +0.76(+2.97%) |
Nov 22, 2019 | 28.11 | 28.65 | 24.52 | 25.62 | 687,500 | -3.30(-11.42%) |
Nov 21, 2019 | 32.30 | 32.42 | 28.62 | 28.93 | 588,364 | -3.32(-10.29%) |
Nov 20, 2019 | 30.33 | 32.26 | 29.68 | 32.25 | 545,938 | +1.89(+6.23%) |
Nov 19, 2019 | 28.94 | 30.65 | 28.91 | 30.36 | 346,974 | +1.46(+5.05%) |
Nov 18, 2019 | 29.82 | 30.72 | 28.18 | 28.90 | 485,338 | -0.28(-0.96%) |
Nov 15, 2019 | 25.37 | 29.47 | 25.36 | 29.18 | 494,200 | +4.16(+16.63%) |
Nov 14, 2019 | 22.25 | 25.55 | 20.81 | 25.02 | 449,865 | +1.64(+7.01%) |
Nov 13, 2019 | 21.80 | 23.70 | 20.94 | 23.38 | 283,015 | +1.52(+6.95%) |
Nov 12, 2019 | 23.31 | 24.25 | 21.76 | 21.86 | 615,209 | -1.42(-6.10%) |
Nov 11, 2019 | 21.79 | 23.75 | 21.63 | 23.28 | 415,850 | +1.38(+6.30%) |
Nov 08, 2019 | 21.97 | 22.38 | 21.50 | 21.90 | 228,200 | -0.10(-0.45%) |
Nov 07, 2019 | 21.90 | 22.34 | 21.40 | 22.00 | 801,131 | +0.26(+1.20%) |
Nov 06, 2019 | 21.19 | 22.07 | 20.84 | 21.74 | 140,258 | +0.52(+2.45%) |
Nov 05, 2019 | 21.96 | 22.36 | 20.57 | 21.22 | 249,237 | -0.49(-2.26%) |
Nov 04, 2019 | 22.00 | 22.35 | 20.68 | 21.71 | 394,404 | -0.29(-1.32%) |
Nov 01, 2019 | 20.90 | 22.20 | 20.60 | 22.00 | 272,400 | +1.29(+6.23%) |
Oct 31, 2019 | 20.27 | 20.98 | 18.52 | 20.71 | 588,501 | +0.22(+1.07%) |
Oct 30, 2019 | 21.73 | 22.20 | 20.18 | 20.49 | 334,807 | -1.20(-5.53%) |
Oct 29, 2019 | 21.85 | 22.10 | 21.40 | 21.69 | 461,339 | -0.11(-0.50%) |
Oct 28, 2019 | 21.63 | 22.25 | 21.54 | 21.80 | 191,082 | +0.38(+1.77%) |
Oct 25, 2019 | 19.98 | 22.25 | 19.53 | 21.42 | 370,500 | +1.29(+6.41%) |
Oct 24, 2019 | 20.41 | 20.44 | 18.82 | 20.13 | 1,365,577 | -0.17(-0.84%) |
Oct 23, 2019 | 20.75 | 21.00 | 20.02 | 20.30 | 270,548 | -0.44(-2.12%) |
Oct 22, 2019 | 20.07 | 20.90 | 19.56 | 20.74 | 256,497 | +0.63(+3.13%) |
Oct 21, 2019 | 19.62 | 21.06 | 18.41 | 20.11 | 362,028 | +0.35(+1.77%) |
Oct 18, 2019 | 20.19 | 20.40 | 19.08 | 19.76 | 250,900 | -0.37(-1.84%) |
Oct 17, 2019 | 20.23 | 21.25 | 19.86 | 20.13 | 335,794 | +0.05(+0.25%) |
Oct 16, 2019 | 18.75 | 21.12 | 18.61 | 20.08 | 430,521 | +1.23(+6.53%) |
Oct 15, 2019 | 17.52 | 19.85 | 17.43 | 18.85 | 461,606 | +1.21(+6.86%) |
Oct 14, 2019 | 18.59 | 18.59 | 16.26 | 17.64 | 1,073,452 | -0.56(-3.08%) |
Oct 11, 2019 | 17.58 | 18.62 | 16.95 | 18.20 | 432,100 | +1.29(+7.63%) |
Oct 10, 2019 | 15.51 | 17.58 | 15.51 | 16.91 | 284,558 | +1.40(+9.03%) |
Oct 09, 2019 | 14.79 | 15.72 | 14.54 | 15.51 | 166,682 | +0.84(+5.73%) |
Oct 08, 2019 | 14.32 | 15.31 | 14.11 | 14.67 | 109,945 | +0.10(+0.69%) |
Oct 07, 2019 | 13.80 | 14.79 | 13.67 | 14.57 | 165,478 | +0.67(+4.82%) |
Oct 04, 2019 | 14.61 | 14.79 | 13.39 | 13.90 | 306,200 | -0.66(-4.53%) |
Oct 03, 2019 | 14.82 | 15.30 | 14.28 | 14.56 | 152,652 | -0.29(-1.95%) |
Oct 02, 2019 | 14.90 | 15.33 | 14.68 | 14.85 | 118,313 | -0.11(-0.74%) |