Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.00 | 38.35 | 33.24 | 33.37 | 44,500 | -1.52(-4.36%) |
Jan 30, 2020 | 38.15 | 38.88 | 34.21 | 34.89 | 74,975 | -3.56(-9.26%) |
Jan 29, 2020 | 37.58 | 39.23 | 36.37 | 38.45 | 30,099 | +0.48(+1.26%) |
Jan 28, 2020 | 38.44 | 39.16 | 37.10 | 37.97 | 63,024 | -0.02(-0.05%) |
Jan 27, 2020 | 34.76 | 38.80 | 33.02 | 37.99 | 144,061 | +2.44(+6.86%) |
Jan 24, 2020 | 37.62 | 38.45 | 35.10 | 35.55 | 58,200 | -1.93(-5.15%) |
Jan 23, 2020 | 37.25 | 38.61 | 35.54 | 37.48 | 82,070 | +0.74(+2.01%) |
Jan 22, 2020 | 37.38 | 38.42 | 36.62 | 36.74 | 98,045 | -0.51(-1.37%) |
Jan 21, 2020 | 35.22 | 38.00 | 35.22 | 37.25 | 148,171 | +1.94(+5.49%) |
Jan 17, 2020 | 36.63 | 38.69 | 34.98 | 35.31 | 78,200 | -0.74(-2.05%) |
Jan 16, 2020 | 34.63 | 37.01 | 34.60 | 36.05 | 159,681 | +1.77(+5.16%) |
Jan 15, 2020 | 32.45 | 36.80 | 32.45 | 34.28 | 146,548 | +2.10(+6.53%) |
Jan 14, 2020 | 31.06 | 32.85 | 29.77 | 32.18 | 125,093 | +1.12(+3.61%) |
Jan 13, 2020 | 31.27 | 32.16 | 29.02 | 31.06 | 123,993 | -0.21(-0.67%) |
Jan 10, 2020 | 33.91 | 34.54 | 31.15 | 31.27 | 98,200 | -2.46(-7.29%) |
Jan 09, 2020 | 33.68 | 34.52 | 32.92 | 33.73 | 122,476 | +0.50(+1.50%) |
Jan 08, 2020 | 32.85 | 34.05 | 31.01 | 33.23 | 95,610 | +0.45(+1.37%) |
Jan 07, 2020 | 33.97 | 33.98 | 31.90 | 32.78 | 66,133 | -1.56(-4.54%) |
Jan 06, 2020 | 30.72 | 35.20 | 29.60 | 34.34 | 204,324 | +3.00(+9.57%) |
Jan 03, 2020 | 29.55 | 31.47 | 28.70 | 31.34 | 52,500 | +1.44(+4.82%) |
Jan 02, 2020 | 31.07 | 31.50 | 27.58 | 29.90 | 112,041 | -1.24(-3.98%) |
Dec 31, 2019 | 32.32 | 32.63 | 29.23 | 31.14 | 118,400 | -1.36(-4.18%) |
Dec 30, 2019 | 34.01 | 35.47 | 31.77 | 32.50 | 79,902 | -0.50(-1.52%) |
Dec 27, 2019 | 38.48 | 39.45 | 32.38 | 33.00 | 125,500 | -4.67(-12.40%) |
Dec 26, 2019 | 25.66 | 47.84 | 25.40 | 37.67 | 656,205 | +12.08(+47.21%) |
Dec 24, 2019 | 27.00 | 28.48 | 24.64 | 25.59 | 36,100 | -1.47(-5.43%) |
Dec 23, 2019 | 24.12 | 27.86 | 22.16 | 27.06 | 173,157 | +3.65(+15.59%) |
Dec 20, 2019 | 20.26 | 24.89 | 19.50 | 23.41 | 2,005,600 | +3.24(+16.06%) |
Dec 19, 2019 | 18.75 | 20.17 | 18.74 | 20.17 | 85,055 | +1.58(+8.50%) |
Dec 18, 2019 | 20.05 | 20.26 | 18.51 | 18.59 | 90,450 | -1.51(-7.51%) |
Dec 17, 2019 | 21.06 | 21.99 | 19.75 | 20.10 | 65,763 | -1.16(-5.46%) |
Dec 16, 2019 | 22.41 | 23.25 | 20.91 | 21.26 | 97,860 | -0.99(-4.45%) |
Dec 13, 2019 | 20.84 | 23.31 | 20.84 | 22.25 | 111,400 | +1.00(+4.71%) |
Dec 12, 2019 | 20.90 | 21.99 | 20.70 | 21.25 | 120,318 | +0.25(+1.19%) |
Dec 11, 2019 | 22.50 | 23.80 | 20.28 | 21.00 | 146,338 | -1.57(-6.96%) |
Dec 10, 2019 | 23.81 | 23.96 | 21.64 | 22.57 | 125,614 | -0.58(-2.51%) |
Dec 09, 2019 | 24.25 | 25.60 | 22.75 | 23.15 | 140,555 | -1.09(-4.50%) |
Dec 06, 2019 | 26.75 | 28.48 | 23.70 | 24.24 | 138,400 | -2.51(-9.38%) |
Dec 05, 2019 | 26.76 | 28.10 | 25.69 | 26.75 | 110,082 | +0.05(+0.19%) |
Dec 04, 2019 | 25.77 | 27.30 | 24.95 | 26.70 | 126,332 | +0.76(+2.93%) |
Dec 03, 2019 | 25.96 | 28.30 | 24.87 | 25.94 | 155,740 | -0.23(-0.88%) |
Dec 02, 2019 | 25.69 | 27.25 | 25.55 | 26.17 | 102,882 | +0.57(+2.23%) |
Nov 29, 2019 | 25.00 | 26.49 | 24.30 | 25.60 | 57,300 | +0.60(+2.40%) |
Nov 27, 2019 | 24.84 | 25.55 | 24.00 | 25.00 | 127,300 | +0.00(+0.00%) |
Nov 26, 2019 | 25.30 | 25.80 | 23.29 | 25.00 | 149,081 | +0.45(+1.83%) |
Nov 25, 2019 | 23.21 | 25.87 | 23.18 | 24.55 | 85,121 | +1.08(+4.60%) |
Nov 22, 2019 | 23.93 | 24.05 | 23.01 | 23.47 | 49,900 | -0.15(-0.64%) |
Nov 21, 2019 | 24.91 | 25.00 | 22.86 | 23.62 | 47,929 | -1.46(-5.82%) |
Nov 20, 2019 | 24.92 | 27.01 | 24.59 | 25.08 | 137,742 | +0.59(+2.41%) |
Nov 19, 2019 | 23.78 | 25.26 | 22.59 | 24.49 | 100,721 | +0.22(+0.91%) |
Nov 18, 2019 | 25.75 | 26.72 | 24.27 | 24.27 | 51,853 | -1.60(-6.18%) |
Nov 15, 2019 | 26.30 | 28.51 | 25.78 | 25.87 | 116,400 | -0.33(-1.26%) |
Nov 14, 2019 | 26.02 | 26.50 | 25.01 | 26.20 | 64,360 | +0.12(+0.46%) |
Nov 13, 2019 | 26.39 | 26.50 | 25.79 | 26.08 | 12,923 | -0.42(-1.58%) |
Nov 12, 2019 | 26.50 | 27.24 | 26.11 | 26.50 | 75,972 | -0.17(-0.64%) |
Nov 11, 2019 | 27.00 | 27.40 | 25.96 | 26.67 | 109,868 | -0.23(-0.86%) |
Nov 08, 2019 | 26.25 | 27.39 | 26.00 | 26.90 | 75,000 | +0.55(+2.09%) |
Nov 07, 2019 | 25.43 | 26.85 | 24.97 | 26.35 | 143,016 | +0.69(+2.69%) |
Nov 06, 2019 | 25.98 | 26.46 | 25.25 | 25.66 | 117,758 | -0.54(-2.06%) |
Nov 05, 2019 | 26.12 | 27.06 | 25.69 | 26.20 | 46,047 | +0.24(+0.92%) |
Nov 04, 2019 | 24.17 | 26.55 | 24.17 | 25.96 | 65,169 | +2.18(+9.17%) |