Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.00 | 56.04 | 53.32 | 54.60 | 4,850 | -2.12(-3.74%) |
Jan 30, 2020 | 55.24 | 56.84 | 55.24 | 56.72 | 601 | +0.00(+0.00%) |
Jan 29, 2020 | 56.40 | 57.70 | 55.81 | 56.72 | 4,362 | -0.36(-0.63%) |
Jan 28, 2020 | 54.79 | 58.20 | 54.79 | 57.08 | 4,271 | +0.64(+1.13%) |
Jan 27, 2020 | 59.84 | 59.84 | 56.00 | 56.44 | 2,251 | -3.68(-6.12%) |
Jan 24, 2020 | 60.00 | 60.64 | 58.56 | 60.12 | 5,175 | -0.60(-0.99%) |
Jan 23, 2020 | 61.12 | 61.12 | 58.42 | 60.72 | 4,833 | +0.72(+1.20%) |
Jan 22, 2020 | 59.08 | 60.41 | 57.74 | 60.00 | 6,747 | +2.36(+4.09%) |
Jan 21, 2020 | 57.80 | 59.20 | 57.20 | 57.64 | 6,635 | -0.40(-0.69%) |
Jan 17, 2020 | 57.00 | 58.04 | 52.00 | 58.04 | 11,250 | -0.44(-0.75%) |
Jan 16, 2020 | 59.72 | 61.40 | 57.36 | 58.48 | 5,534 | -3.12(-5.07%) |
Jan 15, 2020 | 51.80 | 63.48 | 51.72 | 61.60 | 23,792 | +10.69(+21.00%) |
Jan 14, 2020 | 44.80 | 51.92 | 44.80 | 50.91 | 7,414 | +6.47(+14.55%) |
Jan 13, 2020 | 43.20 | 47.52 | 42.48 | 44.44 | 10,405 | +2.72(+6.52%) |
Jan 10, 2020 | 40.12 | 42.20 | 40.12 | 41.72 | 6,750 | +2.06(+5.19%) |
Jan 09, 2020 | 40.00 | 41.40 | 39.28 | 39.66 | 3,417 | -0.34(-0.85%) |
Jan 08, 2020 | 40.80 | 40.80 | 38.64 | 40.00 | 4,153 | -0.56(-1.38%) |
Jan 07, 2020 | 38.00 | 40.76 | 38.00 | 40.56 | 1,298 | -0.20(-0.49%) |
Jan 06, 2020 | 41.80 | 43.76 | 39.44 | 40.76 | 3,678 | -0.92(-2.21%) |
Jan 03, 2020 | 42.40 | 42.40 | 40.40 | 41.68 | 3,625 | -0.68(-1.61%) |
Jan 02, 2020 | 38.76 | 42.56 | 38.76 | 42.36 | 2,801 | +3.08(+7.84%) |
Dec 31, 2019 | 36.80 | 39.28 | 35.12 | 39.28 | 9,975 | +2.48(+6.74%) |
Dec 30, 2019 | 37.76 | 38.36 | 33.60 | 36.80 | 4,827 | -1.16(-3.06%) |
Dec 27, 2019 | 37.96 | 39.20 | 36.94 | 37.96 | 3,675 | -1.12(-2.87%) |
Dec 26, 2019 | 37.80 | 39.20 | 37.24 | 39.08 | 6,356 | +1.20(+3.17%) |
Dec 24, 2019 | 37.08 | 37.95 | 36.00 | 37.88 | 600 | +0.96(+2.60%) |
Dec 23, 2019 | 41.60 | 41.60 | 36.39 | 36.92 | 7,683 | -3.08(-7.70%) |
Dec 20, 2019 | 28.32 | 42.83 | 28.32 | 40.00 | 11,325 | +10.88(+37.36%) |
Dec 19, 2019 | 27.28 | 29.86 | 27.28 | 29.12 | 4,226 | +0.52(+1.82%) |
Dec 18, 2019 | 27.56 | 29.81 | 27.00 | 28.60 | 2,825 | +1.37(+5.03%) |
Dec 17, 2019 | 26.00 | 27.23 | 26.00 | 27.23 | 563 | +1.63(+6.37%) |
Dec 16, 2019 | 26.24 | 26.36 | 25.20 | 25.60 | 2,328 | +0.52(+2.07%) |
Dec 13, 2019 | 23.20 | 27.60 | 23.04 | 25.08 | 61,350 | +1.60(+6.81%) |
Dec 12, 2019 | 22.64 | 24.76 | 21.98 | 23.48 | 5,644 | +1.56(+7.12%) |
Dec 11, 2019 | 25.00 | 25.76 | 21.92 | 21.92 | 7,163 | -3.48(-13.70%) |
Dec 10, 2019 | 25.56 | 25.60 | 24.88 | 25.40 | 2,148 | -0.13(-0.50%) |
Dec 09, 2019 | 26.92 | 27.17 | 24.80 | 25.53 | 8,650 | -0.39(-1.49%) |
Dec 06, 2019 | 26.56 | 27.00 | 24.97 | 25.91 | 5,275 | -0.09(-0.34%) |
Dec 05, 2019 | 26.76 | 27.20 | 25.32 | 26.00 | 2,122 | +0.00(+0.00%) |
Dec 04, 2019 | 26.48 | 27.36 | 26.00 | 26.00 | 2,250 | -1.80(-6.47%) |
Dec 03, 2019 | 27.84 | 28.00 | 27.52 | 27.80 | 250 | -0.20(-0.71%) |
Dec 02, 2019 | 27.48 | 28.00 | 27.00 | 28.00 | 1,779 | +0.80(+2.94%) |
Nov 29, 2019 | 26.84 | 27.24 | 26.66 | 27.20 | 175 | +0.48(+1.80%) |
Nov 27, 2019 | 26.12 | 27.80 | 26.12 | 26.72 | 2,225 | +0.60(+2.30%) |
Nov 26, 2019 | 25.32 | 27.66 | 25.32 | 26.12 | 2,652 | +0.28(+1.08%) |
Nov 25, 2019 | 26.48 | 26.52 | 25.48 | 25.84 | 2,013 | +0.36(+1.41%) |
Nov 22, 2019 | 24.16 | 26.16 | 24.16 | 25.48 | 1,825 | +2.08(+8.89%) |
Nov 21, 2019 | 27.40 | 27.44 | 23.16 | 23.40 | 6,077 | -4.36(-15.71%) |
Nov 20, 2019 | 29.20 | 29.20 | 27.48 | 27.76 | 1,178 | +0.04(+0.14%) |
Nov 19, 2019 | 27.40 | 28.16 | 27.24 | 27.72 | 2,206 | -0.28(-1.00%) |
Nov 18, 2019 | 27.08 | 28.00 | 27.08 | 28.00 | 2,492 | +0.36(+1.30%) |
Nov 15, 2019 | 27.00 | 28.08 | 27.00 | 27.64 | 2,300 | +0.28(+1.02%) |
Nov 14, 2019 | 28.08 | 28.24 | 27.24 | 27.36 | 3,033 | -1.04(-3.66%) |
Nov 13, 2019 | 27.96 | 28.44 | 27.90 | 28.40 | 3,039 | +0.20(+0.71%) |
Nov 12, 2019 | 27.99 | 28.24 | 27.99 | 28.20 | 2,235 | +0.00(+0.00%) |
Nov 11, 2019 | 28.20 | 28.20 | 28.16 | 28.20 | 430 | -0.16(-0.56%) |
Nov 08, 2019 | 27.96 | 28.60 | 27.96 | 28.36 | 6,675 | +0.40(+1.43%) |
Nov 07, 2019 | 28.16 | 28.64 | 27.76 | 27.96 | 1,922 | -0.28(-0.99%) |
Nov 06, 2019 | 28.00 | 28.40 | 27.84 | 28.24 | 1,800 | +0.24(+0.86%) |
Nov 05, 2019 | 27.80 | 28.56 | 27.48 | 28.00 | 2,399 | +0.80(+2.94%) |
Nov 04, 2019 | 29.08 | 29.76 | 27.20 | 27.20 | 2,792 | -1.80(-6.21%) |