Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.25 | 76.42 | 70.00 | 75.34 | 366,300 | +3.94(+5.52%) |
Dec 30, 2019 | 75.61 | 77.15 | 69.57 | 71.40 | 871,195 | -4.11(-5.44%) |
Dec 27, 2019 | 81.49 | 85.50 | 75.17 | 75.51 | 944,300 | -5.90(-7.25%) |
Dec 26, 2019 | 76.43 | 86.48 | 75.34 | 81.41 | 983,994 | +5.72(+7.56%) |
Dec 24, 2019 | 77.59 | 78.43 | 75.00 | 75.69 | 189,600 | -1.90(-2.45%) |
Dec 23, 2019 | 81.57 | 83.29 | 75.06 | 77.59 | 587,834 | -4.12(-5.04%) |
Dec 20, 2019 | 73.87 | 85.72 | 73.02 | 81.71 | 1,600,700 | +7.53(+10.15%) |
Dec 19, 2019 | 70.20 | 77.85 | 68.60 | 74.18 | 1,190,225 | +8.19(+12.41%) |
Dec 18, 2019 | 68.37 | 70.98 | 65.05 | 65.99 | 319,255 | -3.68(-5.28%) |
Dec 17, 2019 | 67.29 | 71.15 | 67.02 | 69.67 | 343,019 | +1.41(+2.07%) |
Dec 16, 2019 | 66.69 | 68.98 | 63.58 | 68.26 | 558,977 | +3.01(+4.61%) |
Dec 13, 2019 | 74.52 | 74.52 | 63.53 | 65.25 | 640,500 | -8.26(-11.24%) |
Dec 12, 2019 | 66.00 | 78.65 | 63.23 | 73.51 | 1,240,788 | +9.09(+14.11%) |
Dec 11, 2019 | 66.06 | 67.08 | 63.10 | 64.42 | 271,374 | -2.12(-3.19%) |
Dec 10, 2019 | 64.05 | 70.75 | 64.05 | 66.54 | 267,851 | +1.21(+1.85%) |
Dec 09, 2019 | 67.38 | 67.50 | 63.85 | 65.33 | 326,766 | -2.30(-3.40%) |
Dec 06, 2019 | 65.24 | 70.09 | 64.11 | 67.63 | 291,300 | +2.19(+3.35%) |
Dec 05, 2019 | 68.00 | 68.37 | 63.24 | 65.44 | 440,889 | -4.20(-6.03%) |
Dec 04, 2019 | 73.00 | 74.35 | 69.00 | 69.64 | 316,447 | -2.36(-3.28%) |
Dec 03, 2019 | 73.00 | 78.00 | 71.90 | 72.00 | 398,180 | -3.35(-4.45%) |
Dec 02, 2019 | 71.88 | 78.75 | 69.19 | 75.35 | 492,279 | +3.47(+4.83%) |
Nov 29, 2019 | 76.13 | 77.13 | 69.47 | 71.88 | 429,800 | -4.23(-5.56%) |
Nov 27, 2019 | 74.88 | 81.97 | 73.00 | 76.11 | 707,300 | +3.23(+4.43%) |
Nov 26, 2019 | 83.08 | 83.08 | 72.02 | 72.88 | 758,175 | -9.30(-11.32%) |
Nov 25, 2019 | 87.41 | 89.21 | 82.18 | 82.18 | 695,271 | -2.83(-3.33%) |
Nov 22, 2019 | 82.40 | 90.90 | 81.52 | 85.01 | 1,189,500 | +5.65(+7.12%) |
Nov 21, 2019 | 101.33 | 102.00 | 77.50 | 79.36 | 3,139,431 | -29.59(-27.16%) |
Nov 20, 2019 | 117.50 | 128.39 | 97.51 | 108.95 | 1,793,389 | -15.04(-12.13%) |
Nov 19, 2019 | 89.65 | 152.00 | 83.05 | 123.99 | 5,536,386 | +27.99(+29.16%) |
Nov 18, 2019 | 32.50 | 100.00 | 32.47 | 96.00 | 14,998,972 | +78.32(+442.99%) |
Nov 15, 2019 | 17.39 | 17.95 | 16.80 | 17.68 | 60,000 | +0.29(+1.67%) |
Nov 14, 2019 | 17.75 | 18.61 | 17.21 | 17.39 | 79,418 | -0.26(-1.47%) |
Nov 13, 2019 | 16.61 | 18.25 | 16.34 | 17.65 | 70,171 | +0.64(+3.76%) |
Nov 12, 2019 | 17.17 | 17.48 | 16.70 | 17.01 | 59,356 | -0.24(-1.39%) |
Nov 11, 2019 | 17.74 | 18.15 | 17.07 | 17.25 | 51,973 | -0.54(-3.04%) |
Nov 08, 2019 | 17.80 | 18.84 | 17.46 | 17.79 | 62,600 | +0.03(+0.17%) |
Nov 07, 2019 | 17.52 | 18.38 | 16.55 | 17.76 | 66,790 | +0.71(+4.16%) |
Nov 06, 2019 | 17.51 | 19.20 | 16.78 | 17.05 | 148,978 | -0.25(-1.45%) |
Nov 05, 2019 | 15.64 | 17.98 | 15.12 | 17.30 | 94,038 | +1.71(+10.97%) |
Nov 04, 2019 | 15.24 | 15.95 | 15.01 | 15.59 | 34,693 | +0.44(+2.90%) |
Nov 01, 2019 | 14.04 | 15.33 | 13.52 | 15.15 | 74,800 | +1.23(+8.84%) |
Oct 31, 2019 | 13.77 | 14.15 | 13.29 | 13.92 | 41,307 | +0.19(+1.38%) |
Oct 30, 2019 | 12.77 | 13.97 | 12.64 | 13.73 | 50,605 | +0.96(+7.52%) |
Oct 29, 2019 | 13.82 | 14.79 | 12.48 | 12.77 | 107,728 | -1.05(-7.60%) |
Oct 28, 2019 | 13.94 | 14.15 | 13.38 | 13.82 | 55,279 | -0.73(-5.02%) |
Oct 25, 2019 | 14.04 | 14.89 | 13.52 | 14.55 | 59,700 | +0.57(+4.08%) |
Oct 24, 2019 | 14.50 | 14.65 | 13.78 | 13.98 | 61,898 | -0.46(-3.19%) |
Oct 23, 2019 | 14.01 | 15.25 | 13.61 | 14.44 | 83,196 | +0.43(+3.07%) |
Oct 22, 2019 | 14.72 | 15.20 | 13.10 | 14.01 | 88,520 | -0.81(-5.47%) |
Oct 21, 2019 | 15.76 | 17.05 | 14.19 | 14.82 | 78,549 | -0.76(-4.88%) |
Oct 18, 2019 | 13.31 | 15.92 | 13.31 | 15.58 | 58,300 | +2.29(+17.23%) |
Oct 17, 2019 | 13.41 | 13.91 | 12.98 | 13.29 | 118,364 | -0.10(-0.75%) |
Oct 16, 2019 | 11.41 | 14.90 | 11.41 | 13.39 | 77,861 | +1.95(+17.05%) |
Oct 15, 2019 | 11.74 | 12.04 | 11.24 | 11.44 | 70,254 | -0.27(-2.31%) |
Oct 14, 2019 | 12.32 | 12.45 | 11.30 | 11.71 | 50,000 | -0.63(-5.11%) |
Oct 11, 2019 | 13.87 | 14.05 | 12.17 | 12.34 | 50,800 | -1.36(-9.93%) |
Oct 10, 2019 | 14.73 | 15.33 | 13.48 | 13.70 | 56,662 | -1.07(-7.24%) |
Oct 09, 2019 | 14.64 | 15.41 | 14.15 | 14.77 | 67,429 | +0.30(+2.07%) |
Oct 08, 2019 | 14.59 | 15.21 | 14.12 | 14.47 | 38,450 | -0.36(-2.43%) |
Oct 07, 2019 | 13.73 | 14.94 | 13.66 | 14.83 | 75,591 | +0.98(+7.08%) |
Oct 04, 2019 | 12.99 | 14.27 | 12.99 | 13.85 | 123,600 | +0.85(+6.54%) |
Oct 03, 2019 | 14.11 | 14.11 | 12.78 | 13.00 | 107,917 | -0.96(-6.88%) |
Oct 02, 2019 | 14.98 | 15.01 | 13.88 | 13.96 | 73,986 | -1.12(-7.43%) |