Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.92 | 22.84 | 21.75 | 22.69 | 1,413,600 | -0.28(-1.22%) |
Jan 30, 2020 | 23.28 | 23.35 | 22.60 | 22.97 | 860,596 | -0.57(-2.42%) |
Jan 29, 2020 | 23.87 | 23.92 | 23.12 | 23.54 | 705,333 | -0.27(-1.13%) |
Jan 28, 2020 | 23.10 | 24.18 | 23.10 | 23.81 | 861,336 | +0.57(+2.45%) |
Jan 27, 2020 | 22.47 | 24.10 | 22.44 | 23.24 | 1,021,448 | -0.37(-1.57%) |
Jan 24, 2020 | 24.69 | 24.84 | 23.25 | 23.61 | 2,052,400 | -1.25(-5.03%) |
Jan 23, 2020 | 25.12 | 25.37 | 24.48 | 24.86 | 1,224,619 | -0.66(-2.59%) |
Jan 22, 2020 | 25.17 | 25.83 | 24.36 | 25.52 | 1,504,447 | +0.09(+0.35%) |
Jan 21, 2020 | 26.25 | 26.58 | 25.26 | 25.43 | 1,652,314 | -0.82(-3.12%) |
Jan 17, 2020 | 26.64 | 27.14 | 26.15 | 26.25 | 1,415,400 | -0.38(-1.43%) |
Jan 16, 2020 | 26.67 | 27.20 | 26.31 | 26.63 | 1,042,549 | +0.28(+1.06%) |
Jan 15, 2020 | 26.86 | 27.58 | 26.12 | 26.35 | 1,623,813 | -0.46(-1.72%) |
Jan 14, 2020 | 26.38 | 27.37 | 25.87 | 26.81 | 1,957,311 | +0.08(+0.30%) |
Jan 13, 2020 | 26.00 | 26.85 | 25.32 | 26.73 | 2,335,723 | +0.83(+3.20%) |
Jan 10, 2020 | 25.65 | 26.43 | 25.26 | 25.90 | 2,710,000 | +0.47(+1.85%) |
Jan 09, 2020 | 26.81 | 26.90 | 25.27 | 25.43 | 4,367,342 | -0.91(-3.45%) |
Jan 08, 2020 | 27.64 | 28.25 | 26.13 | 26.34 | 12,852,591 | -4.66(-15.03%) |
Jan 07, 2020 | 29.89 | 32.94 | 29.68 | 31.00 | 2,432,370 | +0.38(+1.24%) |
Jan 06, 2020 | 30.20 | 30.97 | 29.60 | 30.62 | 1,428,064 | -0.55(-1.76%) |
Jan 03, 2020 | 31.59 | 31.99 | 30.84 | 31.17 | 2,039,200 | -1.95(-5.89%) |
Jan 02, 2020 | 34.30 | 34.31 | 31.52 | 33.12 | 2,702,849 | -1.19(-3.47%) |
Dec 31, 2019 | 33.21 | 34.73 | 32.87 | 34.31 | 1,503,400 | +0.65(+1.93%) |
Dec 30, 2019 | 35.86 | 35.98 | 33.04 | 33.66 | 1,893,592 | -1.57(-4.44%) |
Dec 27, 2019 | 36.26 | 36.26 | 32.77 | 35.23 | 4,033,000 | -1.45(-3.97%) |
Dec 26, 2019 | 37.52 | 39.25 | 36.36 | 36.68 | 4,519,150 | -1.81(-4.70%) |
Dec 24, 2019 | 39.70 | 41.80 | 36.00 | 38.49 | 13,085,600 | +1.98(+5.42%) |
Dec 23, 2019 | 25.48 | 43.56 | 23.73 | 36.51 | 66,442,116 | +24.07(+193.49%) |
Dec 20, 2019 | 12.57 | 12.77 | 12.18 | 12.44 | 2,198,000 | -0.01(-0.08%) |
Dec 19, 2019 | 12.92 | 13.12 | 12.19 | 12.45 | 1,705,677 | -0.48(-3.71%) |
Dec 18, 2019 | 12.84 | 13.28 | 12.78 | 12.93 | 1,650,008 | +0.09(+0.70%) |
Dec 17, 2019 | 13.00 | 13.20 | 12.18 | 12.84 | 1,759,948 | -0.07(-0.54%) |
Dec 16, 2019 | 13.08 | 13.57 | 12.10 | 12.91 | 3,614,669 | +0.09(+0.66%) |
Dec 13, 2019 | 12.70 | 13.09 | 12.45 | 12.82 | 2,041,800 | +0.32(+2.60%) |
Dec 12, 2019 | 12.20 | 12.81 | 12.07 | 12.50 | 1,393,321 | +0.35(+2.88%) |
Dec 11, 2019 | 12.30 | 12.56 | 11.57 | 12.15 | 1,648,481 | -0.10(-0.82%) |
Dec 10, 2019 | 12.32 | 13.09 | 11.70 | 12.25 | 3,520,087 | +0.70(+6.06%) |
Dec 09, 2019 | 10.46 | 11.68 | 10.41 | 11.55 | 2,274,220 | +1.35(+13.24%) |
Dec 06, 2019 | 9.830 | 10.36 | 9.820 | 10.20 | 601,700 | +0.39(+3.98%) |
Dec 05, 2019 | 10.19 | 10.19 | 9.650 | 9.810 | 836,104 | -0.17(-1.70%) |
Dec 04, 2019 | 9.900 | 10.05 | 9.540 | 9.980 | 671,927 | +0.27(+2.78%) |
Dec 03, 2019 | 9.710 | 9.835 | 9.440 | 9.710 | 581,543 | -0.08(-0.82%) |
Dec 02, 2019 | 9.840 | 10.10 | 9.580 | 9.790 | 878,894 | +0.08(+0.82%) |
Nov 29, 2019 | 9.750 | 10.04 | 9.610 | 9.710 | 326,300 | -0.12(-1.22%) |
Nov 27, 2019 | 9.740 | 10.37 | 9.605 | 9.830 | 1,481,300 | +0.10(+1.03%) |
Nov 26, 2019 | 9.260 | 9.730 | 9.230 | 9.730 | 652,246 | +0.51(+5.53%) |
Nov 25, 2019 | 10.10 | 10.16 | 8.900 | 9.220 | 1,471,570 | -0.76(-7.62%) |
Nov 22, 2019 | 9.580 | 10.44 | 9.580 | 9.980 | 1,518,400 | +0.50(+5.27%) |
Nov 21, 2019 | 9.020 | 9.560 | 8.750 | 9.480 | 1,237,746 | +0.49(+5.45%) |
Nov 20, 2019 | 8.990 | 9.180 | 8.930 | 8.990 | 1,034,892 | -0.01(-0.11%) |
Nov 19, 2019 | 8.670 | 9.220 | 8.670 | 9.000 | 1,044,880 | +0.35(+4.05%) |
Nov 18, 2019 | 9.010 | 9.060 | 8.570 | 8.650 | 606,013 | -0.37(-4.10%) |
Nov 15, 2019 | 8.910 | 9.055 | 8.780 | 9.020 | 331,700 | +0.18(+2.04%) |
Nov 14, 2019 | 8.910 | 9.050 | 8.510 | 8.840 | 574,655 | -0.12(-1.34%) |
Nov 13, 2019 | 9.130 | 9.310 | 8.930 | 8.960 | 420,925 | -0.21(-2.29%) |
Nov 12, 2019 | 9.310 | 9.430 | 9.100 | 9.170 | 444,324 | -0.13(-1.40%) |
Nov 11, 2019 | 9.500 | 9.570 | 9.140 | 9.300 | 572,980 | -0.27(-2.82%) |
Nov 08, 2019 | 9.310 | 9.645 | 9.180 | 9.570 | 395,300 | +0.21(+2.24%) |
Nov 07, 2019 | 10.01 | 10.12 | 9.335 | 9.360 | 526,222 | -0.56(-5.65%) |
Nov 06, 2019 | 9.910 | 10.20 | 9.690 | 9.920 | 835,865 | +0.01(+0.10%) |
Nov 05, 2019 | 9.810 | 10.05 | 9.280 | 9.910 | 927,360 | +0.30(+3.12%) |
Nov 04, 2019 | 9.830 | 9.940 | 9.540 | 9.610 | 1,020,683 | -0.14(-1.44%) |