Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.40 | 42.00 | 39.90 | 41.10 | 63,370 | -0.60(-1.44%) |
Jan 30, 2020 | 45.60 | 45.90 | 40.50 | 41.70 | 141,817 | -2.10(-4.79%) |
Jan 29, 2020 | 43.80 | 48.30 | 42.90 | 43.80 | 222,256 | +1.50(+3.55%) |
Jan 28, 2020 | 39.30 | 42.60 | 38.40 | 42.30 | 93,893 | +1.50(+3.68%) |
Jan 27, 2020 | 36.90 | 41.40 | 35.40 | 40.80 | 159,816 | +2.40(+6.25%) |
Jan 24, 2020 | 40.50 | 42.00 | 36.90 | 38.40 | 146,186 | -0.30(-0.78%) |
Jan 23, 2020 | 43.80 | 44.40 | 31.50 | 38.70 | 437,581 | -5.10(-11.64%) |
Jan 22, 2020 | 49.20 | 49.80 | 43.50 | 43.80 | 194,344 | -6.00(-12.05%) |
Jan 21, 2020 | 49.50 | 52.20 | 48.00 | 49.80 | 118,927 | +0.90(+1.84%) |
Jan 17, 2020 | 53.10 | 53.10 | 47.40 | 48.90 | 221,673 | -4.50(-8.43%) |
Jan 16, 2020 | 55.50 | 56.10 | 52.20 | 53.40 | 133,666 | -1.20(-2.20%) |
Jan 15, 2020 | 51.60 | 55.20 | 49.80 | 54.60 | 175,960 | +2.70(+5.20%) |
Jan 14, 2020 | 57.60 | 57.90 | 47.70 | 51.90 | 333,087 | -5.40(-9.42%) |
Jan 13, 2020 | 52.20 | 59.40 | 50.10 | 57.30 | 543,889 | +8.40(+17.18%) |
Jan 10, 2020 | 44.10 | 51.00 | 42.30 | 48.90 | 439,490 | +6.00(+13.99%) |
Jan 09, 2020 | 47.70 | 49.50 | 41.40 | 42.90 | 997,475 | +2.10(+5.15%) |
Jan 08, 2020 | 40.50 | 41.70 | 38.40 | 40.80 | 149,202 | -0.90(-2.16%) |
Jan 07, 2020 | 44.10 | 45.90 | 40.50 | 41.70 | 211,946 | -0.60(-1.42%) |
Jan 06, 2020 | 39.30 | 42.60 | 37.80 | 42.30 | 151,293 | +2.85(+7.22%) |
Jan 03, 2020 | 38.40 | 40.50 | 38.40 | 39.45 | 122,563 | -0.75(-1.87%) |
Jan 02, 2020 | 42.30 | 42.30 | 39.00 | 40.20 | 164,298 | -1.20(-2.90%) |
Dec 31, 2019 | 37.50 | 41.40 | 36.00 | 41.40 | 153,473 | +3.30(+8.66%) |
Dec 30, 2019 | 40.80 | 43.20 | 36.90 | 38.10 | 191,955 | -2.70(-6.62%) |
Dec 27, 2019 | 41.10 | 41.10 | 30.90 | 40.80 | 229,760 | +0.00(+0.00%) |
Dec 26, 2019 | 39.60 | 41.70 | 37.80 | 40.80 | 226,572 | +3.90(+10.57%) |
Dec 24, 2019 | 36.60 | 40.50 | 34.80 | 36.90 | 244,910 | +0.90(+2.50%) |
Dec 23, 2019 | 30.30 | 36.90 | 29.40 | 36.00 | 381,081 | +6.65(+22.65%) |
Dec 20, 2019 | 27.66 | 29.70 | 27.31 | 29.35 | 348,856 | +1.75(+6.35%) |
Dec 19, 2019 | 28.50 | 28.80 | 26.40 | 27.60 | 123,277 | -0.90(-3.16%) |
Dec 18, 2019 | 29.26 | 29.48 | 27.05 | 28.50 | 108,840 | -0.90(-3.06%) |
Dec 17, 2019 | 28.80 | 29.70 | 28.20 | 29.40 | 122,355 | -0.08(-0.27%) |
Dec 16, 2019 | 29.55 | 29.70 | 28.50 | 29.48 | 90,408 | +0.20(+0.67%) |
Dec 13, 2019 | 31.50 | 31.50 | 28.20 | 29.29 | 194,763 | -0.41(-1.39%) |
Dec 12, 2019 | 27.90 | 30.00 | 27.90 | 29.70 | 225,158 | +2.29(+8.34%) |
Dec 11, 2019 | 26.55 | 27.90 | 25.50 | 27.41 | 105,769 | +1.20(+4.59%) |
Dec 10, 2019 | 27.00 | 27.00 | 25.71 | 26.21 | 89,817 | -0.19(-0.72%) |
Dec 09, 2019 | 26.10 | 27.30 | 25.20 | 26.40 | 152,180 | +0.47(+1.80%) |
Dec 06, 2019 | 24.30 | 26.70 | 24.21 | 25.93 | 104,050 | +1.72(+7.10%) |
Dec 05, 2019 | 24.00 | 24.60 | 23.40 | 24.21 | 86,712 | -0.39(-1.57%) |
Dec 04, 2019 | 25.20 | 25.50 | 22.80 | 24.60 | 115,471 | -1.34(-5.17%) |
Dec 03, 2019 | 26.40 | 26.70 | 24.39 | 25.94 | 124,133 | -1.23(-4.52%) |
Dec 02, 2019 | 28.50 | 28.95 | 21.82 | 27.17 | 300,706 | +0.22(+0.81%) |
Nov 29, 2019 | 28.14 | 28.76 | 25.92 | 26.95 | 277,303 | +1.57(+6.18%) |
Nov 27, 2019 | 22.77 | 25.50 | 22.41 | 25.38 | 255,743 | +2.88(+12.80%) |
Nov 26, 2019 | 21.30 | 22.80 | 20.70 | 22.50 | 213,332 | +2.10(+10.29%) |
Nov 25, 2019 | 20.10 | 21.00 | 19.20 | 20.40 | 122,923 | +1.18(+6.17%) |
Nov 22, 2019 | 20.61 | 20.67 | 18.07 | 19.21 | 263,650 | -1.47(-7.09%) |
Nov 21, 2019 | 19.95 | 21.84 | 19.80 | 20.68 | 305,607 | +1.50(+7.82%) |
Nov 20, 2019 | 17.70 | 19.35 | 17.23 | 19.18 | 160,629 | +1.48(+8.35%) |
Nov 19, 2019 | 18.00 | 19.50 | 17.40 | 17.70 | 234,804 | +0.00(+0.02%) |
Nov 18, 2019 | 18.30 | 18.30 | 17.40 | 17.70 | 62,585 | -0.04(-0.22%) |
Nov 15, 2019 | 17.10 | 17.94 | 16.80 | 17.74 | 85,816 | +0.87(+5.14%) |
Nov 14, 2019 | 17.70 | 18.60 | 16.80 | 16.87 | 123,277 | +0.10(+0.59%) |
Nov 13, 2019 | 17.10 | 17.40 | 16.50 | 16.77 | 31,363 | -0.33(-1.91%) |
Nov 12, 2019 | 17.70 | 18.00 | 16.80 | 17.10 | 78,530 | +0.30(+1.79%) |
Nov 11, 2019 | 17.10 | 17.10 | 16.20 | 16.80 | 37,073 | +0.15(+0.90%) |
Nov 08, 2019 | 16.71 | 16.80 | 15.97 | 16.65 | 54,183 | +0.14(+0.84%) |
Nov 07, 2019 | 17.01 | 17.40 | 16.44 | 16.51 | 55,757 | -0.59(-3.44%) |
Nov 06, 2019 | 17.40 | 17.70 | 16.50 | 17.10 | 75,562 | -0.90(-5.00%) |
Nov 05, 2019 | 18.00 | 18.60 | 17.40 | 18.00 | 43,718 | -0.12(-0.65%) |
Nov 04, 2019 | 18.00 | 18.45 | 17.37 | 18.12 | 40,434 | +0.14(+0.77%) |