Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.90 | 31.00 | 24.30 | 30.10 | 244,600 | +5.30(+21.37%) |
Dec 30, 2019 | 23.00 | 25.20 | 22.50 | 24.80 | 153,638 | +2.10(+9.25%) |
Dec 27, 2019 | 23.90 | 24.40 | 22.20 | 22.70 | 207,560 | -1.20(-5.02%) |
Dec 26, 2019 | 24.30 | 25.00 | 23.25 | 23.90 | 85,984 | +0.00(+0.00%) |
Dec 24, 2019 | 24.10 | 24.80 | 23.30 | 23.90 | 84,600 | +0.20(+0.84%) |
Dec 23, 2019 | 23.60 | 24.70 | 23.50 | 23.70 | 93,510 | +0.50(+2.16%) |
Dec 20, 2019 | 24.30 | 24.80 | 23.10 | 23.20 | 46,860 | -0.80(-3.33%) |
Dec 19, 2019 | 23.60 | 24.50 | 22.70 | 24.00 | 48,189 | +1.10(+4.80%) |
Dec 18, 2019 | 25.50 | 26.10 | 22.00 | 22.90 | 91,601 | -2.60(-10.20%) |
Dec 17, 2019 | 25.30 | 26.10 | 24.60 | 25.50 | 59,771 | +0.20(+0.79%) |
Dec 16, 2019 | 25.60 | 26.60 | 24.25 | 25.30 | 90,006 | +0.10(+0.40%) |
Dec 13, 2019 | 24.30 | 26.10 | 23.20 | 25.20 | 126,070 | +0.90(+3.70%) |
Dec 12, 2019 | 21.90 | 24.40 | 21.30 | 24.30 | 138,635 | +2.00(+8.97%) |
Dec 11, 2019 | 20.70 | 22.60 | 20.30 | 22.30 | 95,633 | +1.50(+7.21%) |
Dec 10, 2019 | 23.00 | 23.00 | 20.80 | 20.80 | 132,254 | -2.10(-9.17%) |
Dec 09, 2019 | 20.20 | 23.30 | 19.70 | 22.90 | 178,534 | +3.40(+17.44%) |
Dec 06, 2019 | 20.90 | 20.90 | 18.80 | 19.50 | 137,730 | -1.40(-6.70%) |
Dec 05, 2019 | 20.50 | 22.00 | 19.43 | 20.90 | 136,931 | -0.70(-3.24%) |
Dec 04, 2019 | 23.10 | 23.10 | 20.80 | 21.60 | 122,346 | -1.40(-6.09%) |
Dec 03, 2019 | 22.80 | 24.30 | 22.20 | 23.00 | 65,675 | -0.70(-2.95%) |
Dec 02, 2019 | 23.80 | 25.40 | 21.50 | 23.70 | 91,624 | -0.50(-2.07%) |
Nov 29, 2019 | 26.20 | 26.40 | 24.20 | 24.20 | 31,510 | -1.30(-5.10%) |
Nov 27, 2019 | 26.60 | 27.10 | 25.00 | 25.50 | 56,320 | -1.00(-3.77%) |
Nov 26, 2019 | 27.70 | 28.27 | 25.70 | 26.50 | 66,301 | -0.90(-3.28%) |
Nov 25, 2019 | 30.80 | 31.50 | 26.70 | 27.40 | 45,375 | -2.40(-8.05%) |
Nov 22, 2019 | 32.20 | 32.40 | 28.40 | 29.80 | 53,650 | -2.40(-7.45%) |
Nov 21, 2019 | 28.10 | 33.00 | 27.70 | 32.20 | 184,516 | +4.40(+15.83%) |
Nov 20, 2019 | 30.10 | 30.10 | 26.70 | 27.80 | 79,458 | -1.00(-3.47%) |
Nov 19, 2019 | 28.70 | 29.60 | 28.10 | 28.80 | 72,532 | +0.70(+2.49%) |
Nov 18, 2019 | 30.80 | 31.30 | 28.00 | 28.10 | 88,640 | -3.20(-10.22%) |
Nov 15, 2019 | 32.20 | 32.20 | 29.50 | 31.30 | 90,120 | -1.30(-3.99%) |
Nov 14, 2019 | 34.10 | 35.70 | 30.70 | 32.60 | 194,596 | -3.50(-9.70%) |
Nov 13, 2019 | 38.00 | 38.50 | 34.90 | 36.10 | 72,363 | -2.00(-5.25%) |
Nov 12, 2019 | 38.80 | 40.20 | 37.00 | 38.10 | 81,098 | -0.70(-1.80%) |
Nov 11, 2019 | 38.70 | 39.40 | 34.10 | 38.80 | 76,618 | +0.80(+2.11%) |
Nov 08, 2019 | 35.80 | 39.00 | 35.00 | 38.00 | 92,440 | +2.90(+8.26%) |
Nov 07, 2019 | 32.10 | 35.60 | 32.00 | 35.10 | 72,901 | +3.00(+9.35%) |
Nov 06, 2019 | 28.50 | 32.50 | 26.60 | 32.10 | 98,490 | +2.80(+9.56%) |
Nov 05, 2019 | 29.50 | 29.90 | 27.90 | 29.30 | 43,927 | -0.40(-1.35%) |
Nov 04, 2019 | 32.50 | 32.50 | 28.70 | 29.70 | 63,030 | -2.20(-6.90%) |
Nov 01, 2019 | 32.60 | 34.00 | 30.00 | 31.90 | 42,930 | -0.60(-1.85%) |
Oct 31, 2019 | 32.00 | 33.00 | 30.50 | 32.50 | 57,071 | -1.20(-3.56%) |
Oct 30, 2019 | 33.70 | 35.40 | 33.50 | 33.70 | 38,703 | -1.60(-4.53%) |
Oct 29, 2019 | 37.60 | 37.60 | 34.80 | 35.30 | 58,325 | -2.70(-7.11%) |
Oct 28, 2019 | 39.30 | 39.60 | 36.80 | 38.00 | 27,294 | -1.40(-3.55%) |
Oct 25, 2019 | 38.70 | 39.70 | 37.70 | 39.40 | 23,060 | +0.40(+1.03%) |
Oct 24, 2019 | 40.50 | 41.22 | 38.50 | 39.00 | 25,847 | -1.80(-4.41%) |
Oct 23, 2019 | 38.00 | 41.20 | 36.00 | 40.80 | 39,658 | +2.60(+6.81%) |
Oct 22, 2019 | 39.00 | 40.00 | 36.50 | 38.20 | 40,863 | -0.90(-2.30%) |
Oct 21, 2019 | 40.00 | 40.20 | 37.00 | 39.10 | 59,503 | -1.90(-4.63%) |
Oct 18, 2019 | 41.70 | 43.50 | 39.10 | 41.00 | 24,880 | -1.00(-2.38%) |
Oct 17, 2019 | 40.50 | 42.50 | 40.40 | 42.00 | 61,612 | +1.00(+2.44%) |
Oct 16, 2019 | 44.70 | 45.10 | 40.80 | 41.00 | 39,890 | -3.80(-8.48%) |
Oct 15, 2019 | 44.90 | 48.50 | 43.10 | 44.80 | 62,092 | +0.70(+1.59%) |
Oct 14, 2019 | 44.30 | 45.00 | 42.70 | 44.10 | 22,702 | -0.50(-1.12%) |
Oct 11, 2019 | 44.80 | 47.50 | 44.40 | 44.60 | 56,300 | -0.80(-1.76%) |
Oct 10, 2019 | 51.30 | 52.20 | 43.20 | 45.40 | 93,246 | -6.80(-13.03%) |
Oct 09, 2019 | 45.70 | 52.50 | 44.70 | 52.20 | 211,693 | +8.20(+18.64%) |
Oct 08, 2019 | 44.90 | 45.40 | 41.50 | 44.00 | 42,201 | -1.20(-2.65%) |
Oct 07, 2019 | 46.50 | 49.20 | 42.80 | 45.20 | 88,124 | -1.50(-3.21%) |
Oct 04, 2019 | 51.00 | 51.00 | 45.60 | 46.70 | 87,470 | -3.00(-6.04%) |
Oct 03, 2019 | 46.50 | 52.10 | 46.50 | 49.70 | 260,230 | +3.10(+6.65%) |
Oct 02, 2019 | 48.50 | 48.50 | 45.50 | 46.60 | 33,759 | -2.20(-4.51%) |