Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.44 | 45.30 | 43.61 | 44.15 | 3,633,800 | +0.50(+1.15%) |
Jan 30, 2020 | 44.12 | 46.20 | 42.44 | 43.65 | 6,155,745 | -3.20(-6.83%) |
Jan 29, 2020 | 46.91 | 47.30 | 45.64 | 46.85 | 4,610,035 | -2.50(-5.07%) |
Jan 28, 2020 | 49.46 | 50.79 | 48.54 | 49.35 | 3,823,254 | +2.47(+5.27%) |
Jan 27, 2020 | 50.95 | 50.95 | 46.21 | 46.88 | 4,696,874 | +0.24(+0.51%) |
Jan 24, 2020 | 47.49 | 47.65 | 45.83 | 46.64 | 4,657,700 | -3.41(-6.81%) |
Jan 23, 2020 | 51.34 | 53.19 | 48.75 | 50.05 | 5,060,765 | +0.35(+0.70%) |
Jan 22, 2020 | 49.50 | 51.05 | 48.50 | 49.70 | 4,409,373 | +0.75(+1.53%) |
Jan 21, 2020 | 50.68 | 51.91 | 46.02 | 48.95 | 7,444,180 | -7.11(-12.68%) |
Jan 17, 2020 | 58.28 | 58.42 | 55.90 | 56.06 | 6,049,600 | -5.78(-9.35%) |
Jan 16, 2020 | 65.76 | 69.00 | 61.19 | 61.84 | 6,425,623 | -3.98(-6.05%) |
Jan 15, 2020 | 66.40 | 67.15 | 65.23 | 65.82 | 5,478,774 | -5.86(-8.18%) |
Jan 14, 2020 | 77.21 | 77.37 | 71.27 | 71.68 | 3,968,195 | -1.29(-1.77%) |
Jan 13, 2020 | 72.00 | 73.37 | 69.87 | 72.97 | 3,347,322 | -1.12(-1.51%) |
Jan 10, 2020 | 73.98 | 76.11 | 73.52 | 74.09 | 4,125,400 | +3.62(+5.14%) |
Jan 09, 2020 | 67.82 | 71.33 | 65.69 | 70.47 | 3,698,536 | +0.75(+1.08%) |
Jan 08, 2020 | 70.38 | 70.95 | 66.40 | 69.72 | 4,696,582 | -0.37(-0.53%) |
Jan 07, 2020 | 68.11 | 72.38 | 67.94 | 70.09 | 3,289,095 | +0.34(+0.49%) |
Jan 06, 2020 | 70.11 | 70.65 | 66.25 | 69.75 | 4,041,589 | +2.70(+4.03%) |
Jan 03, 2020 | 68.23 | 70.85 | 66.70 | 67.05 | 4,064,600 | -0.86(-1.27%) |
Jan 02, 2020 | 70.58 | 70.98 | 66.61 | 67.91 | 5,051,891 | -5.02(-6.88%) |
Dec 31, 2019 | 71.72 | 74.55 | 70.13 | 72.93 | 3,748,600 | -0.89(-1.21%) |
Dec 30, 2019 | 77.78 | 79.15 | 73.25 | 73.82 | 3,693,226 | -5.78(-7.26%) |
Dec 27, 2019 | 75.59 | 79.89 | 72.41 | 79.60 | 6,717,600 | -2.46(-3.00%) |
Dec 26, 2019 | 81.38 | 84.70 | 80.82 | 82.06 | 3,357,864 | +6.26(+8.26%) |
Dec 24, 2019 | 75.11 | 76.96 | 73.61 | 75.80 | 2,426,600 | -2.11(-2.71%) |
Dec 23, 2019 | 77.70 | 79.69 | 76.75 | 77.91 | 3,592,457 | +69.11(+785.34%) |
Dec 20, 2019 | 8.890 | 8.900 | 8.570 | 8.800 | 27,700,700 | +0.36(+4.27%) |
Dec 19, 2019 | 7.940 | 8.480 | 7.910 | 8.440 | 34,138,136 | +0.11(+1.32%) |
Dec 18, 2019 | 8.290 | 8.370 | 8.080 | 8.330 | 28,085,240 | -0.44(-5.02%) |
Dec 17, 2019 | 8.700 | 8.920 | 8.480 | 8.770 | 22,534,164 | -0.32(-3.52%) |
Dec 16, 2019 | 9.100 | 9.280 | 8.950 | 9.090 | 24,366,312 | +0.52(+6.07%) |
Dec 13, 2019 | 8.490 | 8.780 | 8.360 | 8.570 | 24,131,100 | -0.41(-4.57%) |
Dec 12, 2019 | 8.490 | 9.170 | 8.240 | 8.980 | 35,788,968 | +0.89(+11.00%) |
Dec 11, 2019 | 8.510 | 8.700 | 8.080 | 8.090 | 26,120,104 | -0.26(-3.11%) |
Dec 10, 2019 | 8.200 | 8.550 | 8.030 | 8.350 | 23,686,276 | +0.13(+1.58%) |
Dec 09, 2019 | 7.910 | 8.230 | 7.650 | 8.220 | 56,787,012 | -1.14(-12.18%) |
Dec 06, 2019 | 10.21 | 10.24 | 9.130 | 9.360 | 36,388,800 | -0.88(-8.59%) |
Dec 05, 2019 | 10.43 | 10.79 | 10.07 | 10.24 | 27,730,660 | +0.06(+0.59%) |
Dec 04, 2019 | 9.920 | 10.36 | 9.610 | 10.18 | 33,030,592 | -0.38(-3.60%) |
Dec 03, 2019 | 10.27 | 11.34 | 10.08 | 10.56 | 49,683,096 | +1.21(+12.94%) |
Dec 02, 2019 | 9.180 | 9.400 | 8.800 | 9.350 | 38,983,520 | +0.08(+0.86%) |
Nov 29, 2019 | 10.03 | 10.09 | 9.200 | 9.270 | 45,946,300 | -2.53(-21.44%) |
Nov 27, 2019 | 12.01 | 12.27 | 11.62 | 11.80 | 29,218,500 | -0.45(-3.67%) |
Nov 26, 2019 | 12.15 | 12.32 | 11.80 | 12.25 | 37,960,696 | -0.78(-5.99%) |
Nov 25, 2019 | 13.32 | 13.45 | 12.90 | 13.03 | 44,436,024 | -2.02(-13.42%) |
Nov 22, 2019 | 14.47 | 15.32 | 14.41 | 15.05 | 29,324,000 | +1.14(+8.20%) |
Nov 21, 2019 | 13.41 | 14.03 | 13.01 | 13.91 | 26,063,848 | +0.29(+2.13%) |
Nov 20, 2019 | 13.42 | 13.88 | 13.22 | 13.62 | 19,334,428 | +0.58(+4.45%) |
Nov 19, 2019 | 13.23 | 13.50 | 13.00 | 13.04 | 23,987,750 | -0.70(-5.09%) |
Nov 18, 2019 | 14.50 | 14.91 | 13.70 | 13.74 | 30,986,728 | -2.10(-13.26%) |
Nov 15, 2019 | 15.48 | 16.58 | 15.10 | 15.84 | 24,365,400 | +0.40(+2.59%) |
Nov 14, 2019 | 15.70 | 16.22 | 15.22 | 15.44 | 24,729,666 | -0.61(-3.80%) |
Nov 13, 2019 | 14.86 | 16.15 | 14.50 | 16.05 | 28,639,028 | +0.64(+4.15%) |
Nov 12, 2019 | 15.99 | 16.00 | 15.14 | 15.41 | 18,451,956 | -0.34(-2.16%) |
Nov 11, 2019 | 16.11 | 16.21 | 15.30 | 15.75 | 29,291,056 | -2.84(-15.28%) |
Nov 08, 2019 | 18.94 | 18.95 | 18.05 | 18.59 | 18,806,500 | -0.07(-0.38%) |
Nov 07, 2019 | 18.92 | 20.52 | 17.90 | 18.66 | 32,976,700 | -0.74(-3.81%) |
Nov 06, 2019 | 20.28 | 20.61 | 19.25 | 19.40 | 23,901,968 | -0.97(-4.76%) |
Nov 05, 2019 | 20.27 | 20.66 | 19.56 | 20.37 | 29,999,878 | +1.06(+5.49%) |
Nov 04, 2019 | 19.19 | 19.51 | 18.70 | 19.31 | 34,239,744 | +2.27(+13.32%) |