Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.45 | 62.35 | 57.85 | 61.60 | 112,180 | +3.20(+5.48%) |
Dec 30, 2019 | 61.40 | 64.34 | 55.65 | 58.40 | 200,373 | -2.50(-4.11%) |
Dec 27, 2019 | 58.05 | 61.58 | 52.55 | 60.90 | 206,280 | +2.60(+4.46%) |
Dec 26, 2019 | 62.65 | 64.45 | 56.80 | 58.30 | 102,187 | -4.35(-6.94%) |
Dec 24, 2019 | 64.00 | 65.25 | 60.05 | 62.65 | 91,980 | -0.95(-1.49%) |
Dec 23, 2019 | 55.50 | 67.15 | 55.35 | 63.60 | 343,203 | +10.20(+19.10%) |
Dec 20, 2019 | 52.50 | 53.45 | 48.50 | 53.40 | 164,340 | +0.00(+0.00%) |
Dec 19, 2019 | 51.25 | 55.35 | 49.00 | 53.40 | 229,083 | +2.35(+4.60%) |
Dec 18, 2019 | 48.85 | 57.15 | 48.15 | 51.05 | 1,114,861 | +4.95(+10.74%) |
Dec 17, 2019 | 40.70 | 47.95 | 39.65 | 46.10 | 148,605 | +5.40(+13.27%) |
Dec 16, 2019 | 40.85 | 41.35 | 38.55 | 40.70 | 63,826 | -0.30(-0.73%) |
Dec 13, 2019 | 42.30 | 42.60 | 39.00 | 41.00 | 58,220 | -0.62(-1.50%) |
Dec 12, 2019 | 38.90 | 47.25 | 38.10 | 41.62 | 177,649 | +2.77(+7.14%) |
Dec 11, 2019 | 39.15 | 40.40 | 35.15 | 38.85 | 128,447 | -0.95(-2.39%) |
Dec 10, 2019 | 31.05 | 42.75 | 30.75 | 39.80 | 666,504 | +8.40(+26.75%) |
Dec 09, 2019 | 24.00 | 35.90 | 23.50 | 31.40 | 435,115 | +11.10(+54.68%) |
Dec 06, 2019 | 22.40 | 23.05 | 20.25 | 20.30 | 45,400 | -1.90(-8.56%) |
Dec 05, 2019 | 24.30 | 24.95 | 22.05 | 22.20 | 34,087 | -2.20(-9.02%) |
Dec 04, 2019 | 26.25 | 26.50 | 23.98 | 24.40 | 32,083 | -1.75(-6.69%) |
Dec 03, 2019 | 25.35 | 26.45 | 25.30 | 26.15 | 45,227 | -0.35(-1.32%) |
Dec 02, 2019 | 27.40 | 29.95 | 25.90 | 26.50 | 90,713 | -1.40(-5.02%) |
Nov 29, 2019 | 27.85 | 32.95 | 27.75 | 27.90 | 134,800 | +0.60(+2.20%) |
Nov 27, 2019 | 25.95 | 30.00 | 25.40 | 27.30 | 96,180 | +1.60(+6.23%) |
Nov 26, 2019 | 21.95 | 27.15 | 21.35 | 25.70 | 230,690 | +3.95(+18.16%) |
Nov 25, 2019 | 17.00 | 22.40 | 17.00 | 21.75 | 78,294 | +4.40(+25.36%) |
Nov 22, 2019 | 16.25 | 17.40 | 16.15 | 17.35 | 31,760 | +1.30(+8.10%) |
Nov 21, 2019 | 16.25 | 17.11 | 16.05 | 16.05 | 51,748 | -0.20(-1.23%) |
Nov 20, 2019 | 15.25 | 17.50 | 15.00 | 16.25 | 80,543 | +1.25(+8.33%) |
Nov 19, 2019 | 14.95 | 15.45 | 14.67 | 15.00 | 18,311 | +0.00(+0.00%) |
Nov 18, 2019 | 14.15 | 15.25 | 14.10 | 15.00 | 20,390 | +0.75(+5.26%) |
Nov 15, 2019 | 13.95 | 14.25 | 13.94 | 14.25 | 10,040 | +0.20(+1.42%) |
Nov 14, 2019 | 14.57 | 14.57 | 14.05 | 14.05 | 2,186 | -0.55(-3.77%) |
Nov 13, 2019 | 14.90 | 15.01 | 14.55 | 14.60 | 5,088 | -0.25(-1.68%) |
Nov 12, 2019 | 15.00 | 15.09 | 14.65 | 14.85 | 4,901 | -0.05(-0.34%) |
Nov 11, 2019 | 14.55 | 15.05 | 14.55 | 14.90 | 4,371 | +0.20(+1.36%) |
Nov 08, 2019 | 14.31 | 15.00 | 14.31 | 14.70 | 10,280 | +0.00(+0.00%) |
Nov 07, 2019 | 14.93 | 14.93 | 14.18 | 14.70 | 12,950 | -0.05(-0.34%) |
Nov 06, 2019 | 14.80 | 14.95 | 14.50 | 14.75 | 8,769 | +0.10(+0.68%) |
Nov 05, 2019 | 15.55 | 15.75 | 14.50 | 14.65 | 16,913 | -0.80(-5.18%) |
Nov 04, 2019 | 15.50 | 15.50 | 15.00 | 15.45 | 7,919 | +0.45(+3.00%) |
Nov 01, 2019 | 15.70 | 15.70 | 14.77 | 15.00 | 7,900 | +0.10(+0.67%) |
Oct 31, 2019 | 14.85 | 15.20 | 14.65 | 14.90 | 3,367 | +0.00(+0.00%) |
Oct 30, 2019 | 14.50 | 15.00 | 14.45 | 14.90 | 4,540 | +0.10(+0.68%) |
Oct 29, 2019 | 15.10 | 15.35 | 13.75 | 14.80 | 10,698 | -0.20(-1.33%) |
Oct 28, 2019 | 15.15 | 15.15 | 14.50 | 15.00 | 4,693 | -0.10(-0.66%) |
Oct 25, 2019 | 14.50 | 15.15 | 14.21 | 15.10 | 13,900 | +0.80(+5.59%) |
Oct 24, 2019 | 13.90 | 14.65 | 13.90 | 14.30 | 8,667 | +0.25(+1.78%) |
Oct 23, 2019 | 13.55 | 14.10 | 13.50 | 14.05 | 2,176 | +0.45(+3.31%) |
Oct 22, 2019 | 13.45 | 13.70 | 13.15 | 13.60 | 4,331 | +0.05(+0.37%) |
Oct 21, 2019 | 13.90 | 13.90 | 12.65 | 13.55 | 19,887 | -0.35(-2.52%) |
Oct 18, 2019 | 14.13 | 14.15 | 13.50 | 13.90 | 3,920 | +0.20(+1.46%) |
Oct 17, 2019 | 14.70 | 14.85 | 13.40 | 13.70 | 10,498 | -0.85(-5.84%) |
Oct 16, 2019 | 14.40 | 14.75 | 14.30 | 14.55 | 4,858 | +0.28(+1.93%) |
Oct 15, 2019 | 13.65 | 14.55 | 13.60 | 14.28 | 5,529 | +0.47(+3.44%) |
Oct 14, 2019 | 14.55 | 14.55 | 13.70 | 13.80 | 8,299 | -0.65(-4.50%) |
Oct 11, 2019 | 14.25 | 15.20 | 14.15 | 14.45 | 5,820 | +0.35(+2.48%) |
Oct 10, 2019 | 13.20 | 14.30 | 13.04 | 14.10 | 11,835 | +0.85(+6.42%) |
Oct 09, 2019 | 13.89 | 14.80 | 13.15 | 13.25 | 8,590 | -0.70(-5.02%) |
Oct 08, 2019 | 14.35 | 15.50 | 13.40 | 13.95 | 9,196 | -0.35(-2.45%) |
Oct 07, 2019 | 14.25 | 14.50 | 13.45 | 14.30 | 11,983 | -0.05(-0.35%) |
Oct 04, 2019 | 15.05 | 15.05 | 14.25 | 14.35 | 5,780 | -0.35(-2.38%) |
Oct 03, 2019 | 14.40 | 14.94 | 13.95 | 14.70 | 6,360 | +0.65(+4.63%) |
Oct 02, 2019 | 13.90 | 14.30 | 13.60 | 14.05 | 14,603 | -0.05(-0.35%) |