Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.00 | 42.60 | 34.60 | 37.40 | 16,460 | -5.39(-12.60%) |
Jan 30, 2020 | 42.80 | 43.20 | 42.00 | 42.79 | 1,199 | -0.41(-0.94%) |
Jan 29, 2020 | 42.20 | 44.80 | 42.20 | 43.20 | 2,111 | +0.20(+0.47%) |
Jan 28, 2020 | 41.60 | 45.80 | 41.60 | 43.00 | 4,668 | +1.00(+2.38%) |
Jan 27, 2020 | 42.60 | 42.80 | 41.00 | 42.00 | 2,409 | -1.40(-3.23%) |
Jan 24, 2020 | 41.60 | 43.60 | 40.80 | 43.40 | 1,670 | +1.30(+3.08%) |
Jan 23, 2020 | 42.20 | 42.80 | 40.41 | 42.10 | 3,580 | -0.10(-0.23%) |
Jan 22, 2020 | 41.00 | 43.00 | 40.80 | 42.20 | 2,538 | +1.10(+2.68%) |
Jan 21, 2020 | 41.40 | 43.20 | 40.60 | 41.10 | 5,091 | +0.50(+1.22%) |
Jan 17, 2020 | 39.80 | 41.80 | 39.60 | 40.60 | 1,820 | +0.80(+2.02%) |
Jan 16, 2020 | 40.00 | 40.00 | 39.60 | 39.80 | 2,891 | -0.17(-0.44%) |
Jan 15, 2020 | 39.60 | 40.00 | 39.40 | 39.97 | 6,932 | +0.57(+1.46%) |
Jan 14, 2020 | 40.00 | 40.00 | 38.40 | 39.40 | 2,899 | -0.60(-1.50%) |
Jan 13, 2020 | 43.00 | 45.80 | 39.60 | 40.00 | 12,777 | -0.20(-0.50%) |
Jan 10, 2020 | 42.00 | 42.00 | 40.02 | 40.20 | 9,915 | -4.60(-10.27%) |
Jan 09, 2020 | 37.00 | 47.40 | 37.00 | 44.80 | 24,095 | +8.40(+23.08%) |
Jan 08, 2020 | 34.40 | 36.60 | 34.40 | 36.40 | 2,154 | +1.40(+4.00%) |
Jan 07, 2020 | 34.20 | 36.20 | 34.00 | 35.00 | 4,852 | +1.00(+2.94%) |
Jan 06, 2020 | 35.00 | 35.00 | 34.00 | 34.00 | 1,179 | -0.60(-1.73%) |
Jan 03, 2020 | 34.40 | 35.20 | 34.29 | 34.60 | 1,145 | +0.00(+0.00%) |
Jan 02, 2020 | 34.80 | 36.05 | 34.00 | 34.60 | 1,305 | +0.20(+0.58%) |
Dec 31, 2019 | 34.20 | 35.60 | 34.00 | 34.40 | 3,700 | +0.80(+2.38%) |
Dec 30, 2019 | 35.00 | 35.40 | 32.20 | 33.60 | 15,632 | -1.40(-4.00%) |
Dec 27, 2019 | 34.80 | 36.00 | 34.40 | 35.00 | 10,005 | +0.10(+0.30%) |
Dec 26, 2019 | 34.60 | 35.10 | 34.40 | 34.90 | 3,497 | -0.10(-0.29%) |
Dec 24, 2019 | 35.00 | 35.00 | 34.40 | 35.00 | 3,135 | +0.40(+1.15%) |
Dec 23, 2019 | 33.60 | 34.80 | 32.00 | 34.60 | 4,071 | +1.23(+3.70%) |
Dec 20, 2019 | 35.00 | 35.00 | 33.00 | 33.37 | 3,495 | -0.55(-1.62%) |
Dec 19, 2019 | 31.20 | 35.60 | 30.20 | 33.91 | 7,924 | +2.72(+8.73%) |
Dec 18, 2019 | 30.60 | 32.00 | 29.40 | 31.19 | 3,234 | +2.79(+9.83%) |
Dec 17, 2019 | 28.60 | 30.00 | 28.40 | 28.40 | 1,459 | -0.80(-2.74%) |
Dec 16, 2019 | 30.00 | 31.01 | 27.80 | 29.20 | 1,595 | -1.00(-3.31%) |
Dec 13, 2019 | 31.80 | 31.80 | 30.20 | 30.20 | 530 | -0.20(-0.66%) |
Dec 12, 2019 | 30.20 | 31.60 | 29.80 | 30.40 | 736 | -0.40(-1.30%) |
Dec 11, 2019 | 29.60 | 33.00 | 27.60 | 30.80 | 2,370 | +0.80(+2.67%) |
Dec 10, 2019 | 28.60 | 30.00 | 27.80 | 30.00 | 1,586 | +1.20(+4.17%) |
Dec 09, 2019 | 27.40 | 28.80 | 27.40 | 28.80 | 812 | +1.00(+3.60%) |
Dec 06, 2019 | 27.20 | 28.62 | 27.20 | 27.80 | 920 | +0.80(+2.96%) |
Dec 05, 2019 | 27.20 | 28.60 | 27.00 | 27.00 | 733 | -0.30(-1.08%) |
Dec 04, 2019 | 28.80 | 28.80 | 27.00 | 27.30 | 2,008 | -0.50(-1.81%) |
Dec 03, 2019 | 27.60 | 28.00 | 27.00 | 27.80 | 1,469 | +0.20(+0.72%) |
Dec 02, 2019 | 27.60 | 28.60 | 27.60 | 27.60 | 1,402 | +0.80(+2.99%) |
Nov 29, 2019 | 28.23 | 28.23 | 25.60 | 26.80 | 975 | +0.60(+2.29%) |
Nov 27, 2019 | 28.00 | 28.00 | 25.60 | 26.20 | 3,940 | -1.00(-3.68%) |
Nov 26, 2019 | 28.40 | 29.10 | 25.85 | 27.20 | 6,009 | -1.93(-6.63%) |
Nov 25, 2019 | 30.00 | 30.00 | 28.80 | 29.13 | 1,829 | -0.78(-2.60%) |
Nov 22, 2019 | 29.20 | 30.20 | 29.00 | 29.91 | 2,080 | +0.39(+1.32%) |
Nov 21, 2019 | 30.00 | 31.00 | 29.40 | 29.52 | 2,670 | -0.68(-2.25%) |
Nov 20, 2019 | 30.40 | 31.21 | 30.20 | 30.20 | 904 | +0.00(+0.00%) |
Nov 19, 2019 | 29.40 | 31.00 | 29.40 | 30.20 | 845 | +0.20(+0.67%) |
Nov 18, 2019 | 29.00 | 31.40 | 29.00 | 30.00 | 2,050 | -0.19(-0.64%) |
Nov 15, 2019 | 30.40 | 32.20 | 27.00 | 30.19 | 4,075 | -0.41(-1.33%) |
Nov 14, 2019 | 32.00 | 32.20 | 30.40 | 30.60 | 1,929 | -0.60(-1.92%) |
Nov 13, 2019 | 32.00 | 32.40 | 31.20 | 31.20 | 2,487 | -1.52(-4.65%) |
Nov 12, 2019 | 33.60 | 33.73 | 32.20 | 32.72 | 2,712 | -0.48(-1.45%) |
Nov 11, 2019 | 36.60 | 36.60 | 32.20 | 33.20 | 4,023 | -1.80(-5.15%) |
Nov 08, 2019 | 37.20 | 37.20 | 34.00 | 35.00 | 930 | -2.40(-6.41%) |
Nov 07, 2019 | 35.20 | 37.40 | 33.00 | 37.40 | 5,253 | +2.40(+6.86%) |
Nov 06, 2019 | 34.80 | 37.80 | 33.20 | 35.00 | 1,707 | +0.00(+0.00%) |
Nov 05, 2019 | 36.40 | 36.40 | 35.00 | 35.00 | 1,109 | -0.40(-1.13%) |
Nov 04, 2019 | 36.00 | 36.90 | 35.15 | 35.40 | 359 | -0.54(-1.50%) |