Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 40.80 | 44.83 | 39.75 | 41.25 | 1,366 | +0.75(+1.85%) |
Oct 31, 2019 | 42.00 | 45.30 | 38.55 | 40.50 | 13,080 | -2.85(-6.57%) |
Oct 30, 2019 | 52.80 | 52.80 | 39.60 | 43.35 | 3,657 | -9.15(-17.43%) |
Oct 29, 2019 | 53.70 | 53.70 | 51.75 | 52.50 | 650 | +0.15(+0.29%) |
Oct 28, 2019 | 52.35 | 56.27 | 52.20 | 52.35 | 728 | +0.15(+0.29%) |
Oct 25, 2019 | 53.25 | 56.37 | 52.20 | 52.20 | 740 | -0.30(-0.57%) |
Oct 24, 2019 | 54.15 | 55.74 | 52.50 | 52.50 | 1,606 | -0.45(-0.85%) |
Oct 23, 2019 | 54.45 | 55.35 | 52.80 | 52.95 | 707 | -1.05(-1.94%) |
Oct 22, 2019 | 56.10 | 57.60 | 52.80 | 54.00 | 1,017 | -0.90(-1.64%) |
Oct 21, 2019 | 52.95 | 54.90 | 52.80 | 54.90 | 1,552 | +4.50(+8.93%) |
Oct 18, 2019 | 60.00 | 60.73 | 50.40 | 50.40 | 1,913 | -9.00(-15.15%) |
Oct 17, 2019 | 60.60 | 60.60 | 58.85 | 59.40 | 361 | +0.15(+0.25%) |
Oct 16, 2019 | 59.40 | 61.51 | 58.65 | 59.25 | 409 | +0.60(+1.02%) |
Oct 15, 2019 | 61.20 | 61.20 | 57.76 | 58.65 | 665 | +0.45(+0.77%) |
Oct 14, 2019 | 63.45 | 67.35 | 57.00 | 58.20 | 2,406 | -6.75(-10.39%) |
Oct 11, 2019 | 75.00 | 75.00 | 63.15 | 64.95 | 1,106 | -2.40(-3.56%) |
Oct 10, 2019 | 65.85 | 67.35 | 63.60 | 67.35 | 159 | +2.85(+4.42%) |
Oct 09, 2019 | 67.80 | 69.30 | 61.05 | 64.50 | 2,142 | -4.20(-6.11%) |
Oct 08, 2019 | 75.75 | 78.30 | 67.50 | 68.70 | 2,296 | -3.30(-4.58%) |
Oct 07, 2019 | 78.30 | 78.75 | 72.00 | 72.00 | 1,297 | -4.20(-5.51%) |
Oct 04, 2019 | 85.50 | 88.20 | 69.00 | 76.20 | 4,346 | -9.30(-10.88%) |
Oct 03, 2019 | 86.55 | 89.10 | 85.50 | 85.50 | 1,185 | -4.35(-4.84%) |
Oct 02, 2019 | 87.30 | 94.35 | 84.75 | 89.85 | 2,719 | +0.56(+0.63%) |