Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.20 | 50.40 | 45.30 | 48.00 | 2,676 | +2.40(+5.26%) |
Dec 30, 2019 | 48.00 | 48.00 | 45.42 | 45.60 | 3,869 | -2.40(-5.00%) |
Dec 27, 2019 | 48.90 | 49.50 | 46.50 | 48.00 | 1,733 | -0.60(-1.23%) |
Dec 26, 2019 | 48.30 | 52.42 | 48.30 | 48.60 | 1,612 | -0.30(-0.61%) |
Dec 24, 2019 | 49.50 | 52.20 | 48.00 | 48.90 | 1,623 | -0.60(-1.21%) |
Dec 23, 2019 | 49.80 | 52.76 | 48.30 | 49.50 | 1,813 | -0.90(-1.79%) |
Dec 20, 2019 | 51.30 | 52.80 | 48.00 | 50.40 | 1,586 | -0.90(-1.75%) |
Dec 19, 2019 | 48.90 | 51.90 | 48.00 | 51.30 | 2,182 | +2.40(+4.91%) |
Dec 18, 2019 | 49.20 | 51.30 | 48.30 | 48.90 | 2,577 | -0.90(-1.81%) |
Dec 17, 2019 | 56.70 | 56.70 | 48.00 | 49.80 | 3,159 | -6.90(-12.17%) |
Dec 16, 2019 | 53.40 | 57.00 | 51.00 | 56.70 | 5,842 | +4.80(+9.25%) |
Dec 13, 2019 | 51.30 | 53.10 | 51.00 | 51.90 | 586 | +1.80(+3.59%) |
Dec 12, 2019 | 49.80 | 54.00 | 49.80 | 50.10 | 1,123 | +0.30(+0.60%) |
Dec 11, 2019 | 48.70 | 51.00 | 47.40 | 49.80 | 1,108 | +2.40(+5.06%) |
Dec 10, 2019 | 48.00 | 51.00 | 45.30 | 47.40 | 1,808 | +0.00(+0.00%) |
Dec 09, 2019 | 50.40 | 51.30 | 47.19 | 47.40 | 1,043 | -1.80(-3.66%) |
Dec 06, 2019 | 49.80 | 51.60 | 49.20 | 49.20 | 366 | -0.90(-1.80%) |
Dec 05, 2019 | 48.03 | 51.90 | 48.03 | 50.10 | 707 | +0.90(+1.83%) |
Dec 04, 2019 | 49.50 | 51.60 | 46.50 | 49.20 | 1,126 | -1.20(-2.38%) |
Dec 03, 2019 | 52.50 | 52.80 | 50.40 | 50.40 | 219 | -2.24(-4.26%) |
Dec 02, 2019 | 51.00 | 52.80 | 48.90 | 52.64 | 713 | +0.14(+0.27%) |
Nov 29, 2019 | 50.10 | 52.50 | 47.51 | 52.50 | 286 | +1.80(+3.55%) |
Nov 27, 2019 | 51.30 | 54.00 | 50.10 | 50.70 | 2,120 | +0.00(+0.00%) |
Nov 26, 2019 | 48.90 | 52.50 | 47.10 | 50.70 | 1,008 | +2.10(+4.32%) |
Nov 25, 2019 | 53.40 | 54.12 | 48.30 | 48.60 | 1,561 | -4.29(-8.11%) |
Nov 22, 2019 | 58.80 | 58.80 | 52.50 | 52.89 | 3,966 | -6.51(-10.96%) |
Nov 21, 2019 | 57.90 | 64.20 | 56.25 | 59.40 | 1,605 | +1.50(+2.59%) |
Nov 20, 2019 | 58.50 | 62.70 | 57.60 | 57.90 | 1,923 | -0.30(-0.52%) |
Nov 19, 2019 | 60.00 | 61.80 | 57.00 | 58.20 | 2,965 | -1.50(-2.51%) |
Nov 18, 2019 | 58.50 | 60.30 | 56.10 | 59.70 | 1,644 | +2.70(+4.74%) |
Nov 15, 2019 | 60.30 | 60.30 | 57.00 | 57.00 | 976 | -1.80(-3.06%) |
Nov 14, 2019 | 60.00 | 60.30 | 57.00 | 58.80 | 3,054 | +0.30(+0.51%) |
Nov 13, 2019 | 57.30 | 59.70 | 57.00 | 58.50 | 385 | +0.90(+1.56%) |
Nov 12, 2019 | 56.10 | 58.20 | 55.81 | 57.60 | 1,168 | +0.60(+1.05%) |
Nov 11, 2019 | 59.10 | 59.10 | 53.89 | 57.00 | 2,063 | +0.00(+0.00%) |
Nov 08, 2019 | 53.70 | 59.70 | 53.64 | 57.00 | 1,013 | +3.60(+6.74%) |
Nov 07, 2019 | 55.50 | 58.50 | 52.80 | 53.40 | 1,275 | -3.60(-6.32%) |
Nov 06, 2019 | 60.00 | 61.20 | 56.40 | 57.00 | 2,529 | -4.80(-7.77%) |
Nov 05, 2019 | 64.20 | 64.20 | 59.70 | 61.80 | 1,297 | -2.70(-4.19%) |
Nov 04, 2019 | 72.00 | 72.00 | 59.40 | 64.50 | 2,339 | -5.70(-8.12%) |
Nov 01, 2019 | 61.50 | 74.08 | 60.89 | 70.20 | 2,570 | +9.90(+16.42%) |
Oct 31, 2019 | 59.40 | 62.40 | 57.43 | 60.30 | 1,172 | +2.10(+3.61%) |
Oct 30, 2019 | 56.70 | 58.20 | 54.61 | 58.20 | 1,747 | +3.90(+7.18%) |
Oct 29, 2019 | 57.00 | 57.00 | 54.30 | 54.30 | 599 | -1.50(-2.69%) |
Oct 28, 2019 | 51.00 | 57.00 | 47.11 | 55.80 | 1,476 | +4.65(+9.09%) |
Oct 25, 2019 | 54.90 | 55.20 | 45.00 | 51.15 | 1,393 | +2.55(+5.25%) |
Oct 24, 2019 | 49.80 | 49.80 | 48.07 | 48.60 | 169 | -1.20(-2.41%) |
Oct 23, 2019 | 48.30 | 51.60 | 46.79 | 49.80 | 860 | +2.80(+5.96%) |
Oct 22, 2019 | 44.70 | 47.40 | 44.70 | 47.00 | 1,256 | +2.00(+4.45%) |
Oct 21, 2019 | 42.90 | 45.00 | 42.90 | 45.00 | 160 | +2.10(+4.90%) |
Oct 18, 2019 | 42.00 | 45.00 | 41.10 | 42.90 | 1,433 | +2.40(+5.93%) |
Oct 17, 2019 | 39.30 | 42.00 | 38.61 | 40.50 | 366 | +1.20(+3.05%) |
Oct 16, 2019 | 38.70 | 39.30 | 37.50 | 39.30 | 1,695 | +0.60(+1.55%) |
Oct 15, 2019 | 38.70 | 39.00 | 38.15 | 38.70 | 1,463 | +0.00(+0.00%) |
Oct 14, 2019 | 37.80 | 39.00 | 37.80 | 38.70 | 461 | +0.42(+1.10%) |
Oct 11, 2019 | 38.10 | 38.40 | 37.50 | 38.28 | 1,343 | +0.78(+2.08%) |
Oct 10, 2019 | 37.80 | 38.10 | 37.50 | 37.50 | 710 | +0.00(+0.00%) |
Oct 09, 2019 | 38.10 | 38.10 | 37.50 | 37.50 | 650 | -0.60(-1.57%) |
Oct 08, 2019 | 39.00 | 39.00 | 37.50 | 38.10 | 249 | +0.30(+0.79%) |
Oct 07, 2019 | 38.40 | 39.00 | 37.80 | 37.80 | 1,076 | -0.90(-2.33%) |
Oct 04, 2019 | 37.80 | 39.00 | 36.00 | 38.70 | 1,620 | +1.36(+3.63%) |
Oct 03, 2019 | 36.00 | 37.50 | 36.00 | 37.34 | 713 | +1.34(+3.73%) |
Oct 02, 2019 | 36.60 | 37.50 | 33.30 | 36.00 | 3,881 | -1.50(-4.00%) |