Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.25 | 34.30 | 33.25 | 33.43 | 40,535 | -1.02(-2.95%) |
Dec 30, 2019 | 32.56 | 34.45 | 32.56 | 34.45 | 33,906 | +2.30(+7.15%) |
Dec 27, 2019 | 32.18 | 33.14 | 31.60 | 32.15 | 38,609 | -0.61(-1.87%) |
Dec 26, 2019 | 32.85 | 33.55 | 31.17 | 32.76 | 54,586 | -0.27(-0.81%) |
Dec 24, 2019 | 34.15 | 34.15 | 32.57 | 33.03 | 24,118 | -1.24(-3.63%) |
Dec 23, 2019 | 34.45 | 35.43 | 32.66 | 34.27 | 104,915 | -0.24(-0.69%) |
Dec 20, 2019 | 31.39 | 34.51 | 31.39 | 34.51 | 453,892 | +5.56(+19.19%) |
Dec 19, 2019 | 33.42 | 33.42 | 27.36 | 28.95 | 253,833 | -5.59(-16.17%) |
Dec 18, 2019 | 35.01 | 35.35 | 32.68 | 34.54 | 148,492 | -1.88(-5.17%) |
Dec 17, 2019 | 36.03 | 36.43 | 34.36 | 36.42 | 265,117 | +1.88(+5.46%) |
Dec 16, 2019 | 37.93 | 38.24 | 34.20 | 34.54 | 631,235 | +2.52(+7.86%) |
Dec 13, 2019 | 31.73 | 32.42 | 30.29 | 32.02 | 235,813 | +2.58(+8.75%) |
Dec 12, 2019 | 32.27 | 33.55 | 28.60 | 29.45 | 386,017 | -1.44(-4.66%) |
Dec 11, 2019 | 28.32 | 30.89 | 28.27 | 30.89 | 207,895 | +3.26(+11.79%) |
Dec 10, 2019 | 28.62 | 29.10 | 26.92 | 27.63 | 182,571 | -0.99(-3.45%) |
Dec 09, 2019 | 24.67 | 29.57 | 24.67 | 28.62 | 399,135 | +4.57(+19.00%) |
Dec 06, 2019 | 22.55 | 24.15 | 22.36 | 24.05 | 254,763 | +1.86(+8.36%) |
Dec 05, 2019 | 21.46 | 22.37 | 21.07 | 22.19 | 131,680 | +1.11(+5.24%) |
Dec 04, 2019 | 21.21 | 22.66 | 20.77 | 21.09 | 148,502 | +0.59(+2.89%) |
Dec 03, 2019 | 21.76 | 22.84 | 20.45 | 20.50 | 89,572 | -1.09(-5.03%) |
Dec 02, 2019 | 22.36 | 22.82 | 20.81 | 21.58 | 107,946 | -0.11(-0.50%) |
Nov 29, 2019 | 21.71 | 22.91 | 21.56 | 21.69 | 57,762 | +0.10(+0.46%) |
Nov 27, 2019 | 21.63 | 21.69 | 20.89 | 21.59 | 29,996 | +0.51(+2.43%) |
Nov 26, 2019 | 20.75 | 21.17 | 20.22 | 21.08 | 90,444 | +0.60(+2.94%) |
Nov 25, 2019 | 22.25 | 23.09 | 20.11 | 20.48 | 191,380 | -0.57(-2.72%) |
Nov 22, 2019 | 19.74 | 21.69 | 19.74 | 21.05 | 91,001 | +1.63(+8.38%) |
Nov 21, 2019 | 20.53 | 21.71 | 18.35 | 19.42 | 192,492 | -0.66(-3.29%) |
Nov 20, 2019 | 19.74 | 21.38 | 19.72 | 20.08 | 162,447 | +0.02(+0.10%) |
Nov 19, 2019 | 19.38 | 20.42 | 19.24 | 20.06 | 100,538 | +0.62(+3.20%) |
Nov 18, 2019 | 18.90 | 20.23 | 18.90 | 19.44 | 122,326 | +0.45(+2.39%) |
Nov 15, 2019 | 18.85 | 19.54 | 18.77 | 18.99 | 66,477 | +0.24(+1.26%) |
Nov 14, 2019 | 18.61 | 19.11 | 18.40 | 18.75 | 62,673 | +0.44(+2.43%) |
Nov 13, 2019 | 17.57 | 18.67 | 17.57 | 18.31 | 56,412 | +0.90(+5.16%) |
Nov 12, 2019 | 19.24 | 19.45 | 16.84 | 17.41 | 231,225 | -2.07(-10.64%) |
Nov 11, 2019 | 19.10 | 19.72 | 18.79 | 19.48 | 150,101 | +0.86(+4.61%) |
Nov 08, 2019 | 18.11 | 18.89 | 18.11 | 18.62 | 79,144 | +0.44(+2.44%) |
Nov 07, 2019 | 17.13 | 18.33 | 17.13 | 18.18 | 48,328 | +1.03(+5.98%) |
Nov 06, 2019 | 18.15 | 18.41 | 16.81 | 17.15 | 89,308 | -1.09(-5.95%) |
Nov 05, 2019 | 20.12 | 20.12 | 17.99 | 18.24 | 99,194 | -0.48(-2.58%) |
Nov 04, 2019 | 16.82 | 19.42 | 16.82 | 18.72 | 209,570 | +2.42(+14.83%) |
Nov 01, 2019 | 16.58 | 16.58 | 15.91 | 16.30 | 83,907 | -0.30(-1.78%) |
Oct 31, 2019 | 16.58 | 16.60 | 16.17 | 16.60 | 64,765 | +0.03(+0.18%) |
Oct 30, 2019 | 16.78 | 16.96 | 16.21 | 16.57 | 95,335 | -0.21(-1.24%) |
Oct 29, 2019 | 16.70 | 17.06 | 16.41 | 16.78 | 138,528 | +0.53(+3.28%) |
Oct 28, 2019 | 16.85 | 17.94 | 16.24 | 16.24 | 256,407 | -1.10(-6.32%) |
Oct 25, 2019 | 18.26 | 18.26 | 16.53 | 17.34 | 234,597 | -1.26(-6.79%) |
Oct 24, 2019 | 18.48 | 19.74 | 16.88 | 18.60 | 273,240 | +1.19(+6.86%) |
Oct 23, 2019 | 21.66 | 21.70 | 16.57 | 17.41 | 482,947 | -2.96(-14.53%) |
Oct 22, 2019 | 16.82 | 20.37 | 16.82 | 20.37 | 417,762 | +4.30(+26.78%) |
Oct 21, 2019 | 14.74 | 16.07 | 14.62 | 16.07 | 293,875 | +2.11(+15.13%) |
Oct 18, 2019 | 13.12 | 14.06 | 13.12 | 13.95 | 235,002 | +1.12(+8.77%) |
Oct 17, 2019 | 13.07 | 13.30 | 12.51 | 12.83 | 418,483 | +0.06(+0.46%) |
Oct 16, 2019 | 13.03 | 13.70 | 12.44 | 12.77 | 531,174 | +0.02(+0.15%) |
Oct 15, 2019 | 12.82 | 12.83 | 12.36 | 12.75 | 491,143 | +0.17(+1.33%) |
Oct 14, 2019 | 13.65 | 13.73 | 12.36 | 12.58 | 911,128 | -1.06(-7.74%) |
Oct 11, 2019 | 15.14 | 15.14 | 13.32 | 13.64 | 1,382,858 | -0.41(-2.95%) |