Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.50 | 37.50 | 34.20 | 34.80 | 2,053 | -2.85(-7.57%) |
Jan 30, 2020 | 39.75 | 39.90 | 37.50 | 37.65 | 3,631 | -2.25(-5.64%) |
Jan 29, 2020 | 37.50 | 41.10 | 37.50 | 39.90 | 8,715 | +2.70(+7.26%) |
Jan 28, 2020 | 38.85 | 41.25 | 36.00 | 37.20 | 6,975 | -2.85(-7.12%) |
Jan 27, 2020 | 39.30 | 40.80 | 38.48 | 40.05 | 3,643 | -1.20(-2.91%) |
Jan 24, 2020 | 43.50 | 43.50 | 39.25 | 41.25 | 14,926 | +0.30(+0.73%) |
Jan 23, 2020 | 39.90 | 41.85 | 38.68 | 40.95 | 7,990 | -0.30(-0.73%) |
Jan 22, 2020 | 43.05 | 44.25 | 39.00 | 41.25 | 14,747 | -2.85(-6.46%) |
Jan 21, 2020 | 49.95 | 52.65 | 42.75 | 44.10 | 37,373 | -5.40(-10.91%) |
Jan 17, 2020 | 58.65 | 66.23 | 48.45 | 49.50 | 39,546 | -17.40(-26.01%) |
Jan 16, 2020 | 65.25 | 71.25 | 65.25 | 66.90 | 2,545 | +1.35(+2.06%) |
Jan 15, 2020 | 60.30 | 67.50 | 59.34 | 65.55 | 4,680 | +5.10(+8.44%) |
Jan 14, 2020 | 60.00 | 63.00 | 58.50 | 60.45 | 1,948 | +0.15(+0.25%) |
Jan 13, 2020 | 59.85 | 63.90 | 56.85 | 60.30 | 4,359 | +0.00(+0.00%) |
Jan 10, 2020 | 65.25 | 66.60 | 58.65 | 60.30 | 4,600 | -4.05(-6.29%) |
Jan 09, 2020 | 66.45 | 69.42 | 63.30 | 64.35 | 3,480 | -3.15(-4.67%) |
Jan 08, 2020 | 68.40 | 73.05 | 66.00 | 67.50 | 5,483 | -0.90(-1.32%) |
Jan 07, 2020 | 68.70 | 73.50 | 66.15 | 68.40 | 7,221 | +0.30(+0.44%) |
Jan 06, 2020 | 65.40 | 74.40 | 64.80 | 68.10 | 9,410 | +2.40(+3.65%) |
Jan 03, 2020 | 64.80 | 69.00 | 60.27 | 65.70 | 12,500 | +0.30(+0.46%) |
Jan 02, 2020 | 66.75 | 67.05 | 58.50 | 65.40 | 17,489 | -2.10(-3.11%) |
Dec 31, 2019 | 67.80 | 72.90 | 64.65 | 67.50 | 22,746 | -1.95(-2.81%) |
Dec 30, 2019 | 69.00 | 79.50 | 56.25 | 69.45 | 65,385 | -1.80(-2.53%) |
Dec 27, 2019 | 40.80 | 97.05 | 40.80 | 71.25 | 686,440 | +34.80(+95.47%) |
Dec 26, 2019 | 37.35 | 38.40 | 36.00 | 36.45 | 1,673 | -0.90(-2.41%) |
Dec 24, 2019 | 38.55 | 38.88 | 36.31 | 37.35 | 1,346 | -0.75(-1.97%) |
Dec 23, 2019 | 41.40 | 41.40 | 36.75 | 38.10 | 3,036 | -1.78(-4.45%) |
Dec 20, 2019 | 43.35 | 45.00 | 39.75 | 39.88 | 3,613 | -3.47(-8.01%) |
Dec 19, 2019 | 35.40 | 43.81 | 35.40 | 43.35 | 8,409 | +7.20(+19.92%) |
Dec 18, 2019 | 34.50 | 39.75 | 32.70 | 36.15 | 3,786 | +0.75(+2.12%) |
Dec 17, 2019 | 39.90 | 40.05 | 34.50 | 35.40 | 7,161 | -4.50(-11.28%) |
Dec 16, 2019 | 43.95 | 43.95 | 39.90 | 39.90 | 8,695 | -3.30(-7.64%) |
Dec 13, 2019 | 42.00 | 46.20 | 42.00 | 43.20 | 8,006 | -0.30(-0.69%) |
Dec 12, 2019 | 45.75 | 47.70 | 41.55 | 43.50 | 14,788 | -3.30(-7.05%) |
Dec 11, 2019 | 42.00 | 51.15 | 41.40 | 46.80 | 55,982 | -25.95(-35.67%) |
Dec 10, 2019 | 60.00 | 107.85 | 60.00 | 72.75 | 104,647 | +13.05(+21.86%) |
Dec 09, 2019 | 50.10 | 59.70 | 50.10 | 59.70 | 6,082 | +10.50(+21.34%) |
Dec 06, 2019 | 53.25 | 62.02 | 47.70 | 49.20 | 5,806 | -4.05(-7.61%) |
Dec 05, 2019 | 42.90 | 53.25 | 38.66 | 53.25 | 9,096 | +12.00(+29.09%) |
Dec 04, 2019 | 47.70 | 50.08 | 39.00 | 41.25 | 3,072 | -6.00(-12.70%) |
Dec 03, 2019 | 41.10 | 48.90 | 41.10 | 47.25 | 5,891 | +7.95(+20.23%) |
Dec 02, 2019 | 36.75 | 43.48 | 36.62 | 39.30 | 7,335 | +3.46(+9.66%) |
Nov 29, 2019 | 34.65 | 36.75 | 33.94 | 35.84 | 2,093 | +1.42(+4.12%) |
Nov 27, 2019 | 32.40 | 36.75 | 32.40 | 34.42 | 2,640 | +2.92(+9.27%) |
Nov 26, 2019 | 29.70 | 34.12 | 29.70 | 31.50 | 1,726 | +2.40(+8.25%) |
Nov 25, 2019 | 34.05 | 34.05 | 29.10 | 29.10 | 2,632 | +0.00(+0.00%) |
Nov 22, 2019 | 27.45 | 33.99 | 26.70 | 29.10 | 2,820 | +3.60(+14.13%) |
Nov 21, 2019 | 31.50 | 33.30 | 25.20 | 25.50 | 9,870 | -5.55(-17.88%) |
Nov 20, 2019 | 34.95 | 37.78 | 31.05 | 31.05 | 1,549 | -1.35(-4.17%) |
Nov 19, 2019 | 39.45 | 39.45 | 30.90 | 32.40 | 5,335 | -3.21(-9.01%) |
Nov 18, 2019 | 35.25 | 38.70 | 32.70 | 35.61 | 2,366 | +2.01(+5.97%) |
Nov 15, 2019 | 33.00 | 36.90 | 33.00 | 33.60 | 2,926 | +1.50(+4.67%) |
Nov 14, 2019 | 39.15 | 39.15 | 28.35 | 32.10 | 4,605 | -4.10(-11.32%) |
Nov 13, 2019 | 35.40 | 37.65 | 35.40 | 36.20 | 1,405 | -0.25(-0.69%) |
Nov 12, 2019 | 37.17 | 37.17 | 35.25 | 36.45 | 278 | +1.95(+5.65%) |
Nov 11, 2019 | 34.80 | 36.00 | 31.80 | 34.50 | 1,781 | -3.00(-8.00%) |
Nov 08, 2019 | 34.65 | 40.31 | 34.50 | 37.50 | 3,386 | +4.05(+12.11%) |
Nov 07, 2019 | 38.40 | 39.00 | 31.20 | 33.45 | 28,418 | -5.85(-14.89%) |
Nov 06, 2019 | 42.30 | 42.45 | 38.40 | 39.30 | 1,549 | -2.85(-6.76%) |
Nov 05, 2019 | 41.55 | 46.20 | 39.75 | 42.15 | 3,663 | +1.20(+2.93%) |
Nov 04, 2019 | 42.45 | 42.45 | 40.05 | 40.95 | 207 | -0.30(-0.73%) |