Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.96 | 30.54 | 28.12 | 28.82 | 140,555 | -0.68(-2.31%) |
Jan 30, 2020 | 30.29 | 30.78 | 28.20 | 29.51 | 231,637 | -1.87(-5.97%) |
Jan 29, 2020 | 33.50 | 33.50 | 31.32 | 31.38 | 186,697 | -2.39(-7.07%) |
Jan 28, 2020 | 33.59 | 34.37 | 32.17 | 33.77 | 167,380 | +1.01(+3.07%) |
Jan 27, 2020 | 32.80 | 34.08 | 32.32 | 32.76 | 121,600 | -1.77(-5.12%) |
Jan 24, 2020 | 34.85 | 35.43 | 33.12 | 34.53 | 212,404 | -1.69(-4.66%) |
Jan 23, 2020 | 36.72 | 37.05 | 34.84 | 36.22 | 195,527 | -2.15(-5.61%) |
Jan 22, 2020 | 37.11 | 38.51 | 36.26 | 38.37 | 322,479 | +2.31(+6.40%) |
Jan 21, 2020 | 33.34 | 36.06 | 33.07 | 36.06 | 268,019 | +3.32(+10.13%) |
Jan 17, 2020 | 32.61 | 33.16 | 29.93 | 32.74 | 623,431 | +0.92(+2.88%) |
Jan 16, 2020 | 35.28 | 35.43 | 30.86 | 31.82 | 701,395 | -2.27(-6.66%) |
Jan 15, 2020 | 34.83 | 39.32 | 33.16 | 34.09 | 365,852 | +0.02(+0.06%) |
Jan 14, 2020 | 34.83 | 35.01 | 32.78 | 34.07 | 269,906 | -3.26(-8.72%) |
Jan 13, 2020 | 40.47 | 40.77 | 34.79 | 37.33 | 465,577 | -1.83(-4.66%) |
Jan 10, 2020 | 44.40 | 44.40 | 37.71 | 39.16 | 374,038 | -3.54(-8.30%) |
Jan 09, 2020 | 45.94 | 46.09 | 42.15 | 42.70 | 238,062 | -1.81(-4.06%) |
Jan 08, 2020 | 43.72 | 45.72 | 43.60 | 44.50 | 196,541 | +1.74(+4.06%) |
Jan 07, 2020 | 46.77 | 48.20 | 40.64 | 42.77 | 569,593 | -1.22(-2.78%) |
Jan 06, 2020 | 39.58 | 44.41 | 39.57 | 43.99 | 337,742 | +4.47(+11.31%) |
Jan 03, 2020 | 37.50 | 40.71 | 35.94 | 39.52 | 178,354 | +1.53(+4.03%) |
Jan 02, 2020 | 35.28 | 37.99 | 34.89 | 37.99 | 141,340 | +4.56(+13.64%) |
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%) |