Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.80 | 29.80 | 25.75 | 25.75 | 20,600 | -0.25(-0.96%) |
Dec 30, 2019 | 26.50 | 26.50 | 25.77 | 26.00 | 18,254 | +0.28(+1.09%) |
Dec 27, 2019 | 25.61 | 26.00 | 24.10 | 25.72 | 26,600 | -0.43(-1.64%) |
Dec 26, 2019 | 27.50 | 28.00 | 26.00 | 26.15 | 26,522 | -0.80(-2.97%) |
Dec 24, 2019 | 30.55 | 31.00 | 26.50 | 26.95 | 17,900 | -3.36(-11.09%) |
Dec 23, 2019 | 33.25 | 34.70 | 30.11 | 30.31 | 11,873 | -1.69(-5.28%) |
Dec 20, 2019 | 30.80 | 32.60 | 30.13 | 32.00 | 6,700 | +1.07(+3.46%) |
Dec 19, 2019 | 29.30 | 31.10 | 29.30 | 30.93 | 3,216 | -0.95(-2.98%) |
Dec 18, 2019 | 24.11 | 33.98 | 24.10 | 31.88 | 13,742 | +7.63(+31.46%) |
Dec 17, 2019 | 25.33 | 25.50 | 24.20 | 24.25 | 16,430 | -0.91(-3.62%) |
Dec 16, 2019 | 27.75 | 27.75 | 25.01 | 25.16 | 14,782 | -2.35(-8.54%) |
Dec 13, 2019 | 29.00 | 29.00 | 27.50 | 27.51 | 9,600 | -1.49(-5.14%) |
Dec 12, 2019 | 29.00 | 29.00 | 28.99 | 29.00 | 1,541 | +0.10(+0.35%) |
Dec 11, 2019 | 28.80 | 29.50 | 28.00 | 28.90 | 5,367 | -0.10(-0.34%) |
Dec 10, 2019 | 30.15 | 30.15 | 29.00 | 29.00 | 5,321 | -1.05(-3.49%) |
Dec 09, 2019 | 31.00 | 31.25 | 30.05 | 30.05 | 6,508 | -1.20(-3.84%) |
Dec 06, 2019 | 31.99 | 32.00 | 31.00 | 31.25 | 2,200 | +0.70(+2.29%) |
Dec 05, 2019 | 32.90 | 32.90 | 30.55 | 30.55 | 8,134 | -2.45(-7.42%) |
Dec 04, 2019 | 32.75 | 33.99 | 32.75 | 33.00 | 1,268 | +0.80(+2.48%) |
Dec 03, 2019 | 32.25 | 32.50 | 32.12 | 32.20 | 1,965 | -0.20(-0.62%) |
Dec 02, 2019 | 33.95 | 34.24 | 32.10 | 32.40 | 7,704 | -1.50(-4.42%) |
Nov 29, 2019 | 33.90 | 34.75 | 33.90 | 33.90 | 2,200 | +0.63(+1.89%) |
Nov 27, 2019 | 30.80 | 34.00 | 30.80 | 33.27 | 6,400 | +2.66(+8.69%) |
Nov 26, 2019 | 31.65 | 32.62 | 30.50 | 30.61 | 7,365 | -0.84(-2.67%) |
Nov 25, 2019 | 31.00 | 31.88 | 31.00 | 31.45 | 4,860 | +0.45(+1.45%) |
Nov 22, 2019 | 33.00 | 33.20 | 28.05 | 31.00 | 46,200 | -2.86(-8.45%) |
Nov 21, 2019 | 35.25 | 35.94 | 33.86 | 33.86 | 10,718 | -1.64(-4.62%) |
Nov 20, 2019 | 36.00 | 36.30 | 35.50 | 35.50 | 1,526 | +0.29(+0.82%) |
Nov 19, 2019 | 36.50 | 36.50 | 35.21 | 35.21 | 2,960 | -1.29(-3.53%) |
Nov 18, 2019 | 36.05 | 36.55 | 35.75 | 36.50 | 5,144 | +0.35(+0.97%) |
Nov 15, 2019 | 36.50 | 36.80 | 35.30 | 36.15 | 5,600 | -0.85(-2.30%) |
Nov 14, 2019 | 37.40 | 37.40 | 35.22 | 37.00 | 1,994 | -0.65(-1.73%) |
Nov 13, 2019 | 37.30 | 38.49 | 36.00 | 37.65 | 20,087 | +2.15(+6.06%) |
Nov 12, 2019 | 35.55 | 35.55 | 34.30 | 35.50 | 4,283 | -0.35(-0.98%) |
Nov 11, 2019 | 36.00 | 36.30 | 34.99 | 35.85 | 6,241 | -0.36(-0.99%) |
Nov 08, 2019 | 38.00 | 38.00 | 35.11 | 36.21 | 19,400 | -1.99(-5.21%) |
Nov 07, 2019 | 38.75 | 39.00 | 38.00 | 38.20 | 2,940 | -1.05(-2.68%) |
Nov 06, 2019 | 41.50 | 41.50 | 38.05 | 39.25 | 8,836 | -1.65(-4.03%) |
Nov 05, 2019 | 37.51 | 40.90 | 37.51 | 40.90 | 15,807 | +3.40(+9.07%) |
Nov 04, 2019 | 34.50 | 37.94 | 34.50 | 37.50 | 17,289 | +3.50(+10.29%) |
Nov 01, 2019 | 35.01 | 35.01 | 32.50 | 34.00 | 7,200 | +0.00(+0.00%) |
Oct 31, 2019 | 32.95 | 34.00 | 32.50 | 34.00 | 3,884 | +1.05(+3.19%) |
Oct 30, 2019 | 33.00 | 33.95 | 30.76 | 32.95 | 8,245 | -1.00(-2.95%) |
Oct 29, 2019 | 33.75 | 33.95 | 31.41 | 33.95 | 8,662 | +0.20(+0.59%) |
Oct 28, 2019 | 32.50 | 35.49 | 31.30 | 33.75 | 6,022 | +1.30(+4.01%) |
Oct 25, 2019 | 31.00 | 32.80 | 29.50 | 32.45 | 23,900 | +3.55(+12.28%) |
Oct 24, 2019 | 27.12 | 29.20 | 27.12 | 28.90 | 5,585 | +2.70(+10.31%) |
Oct 23, 2019 | 25.80 | 26.50 | 23.40 | 26.20 | 9,637 | -0.41(-1.54%) |
Oct 22, 2019 | 25.89 | 29.50 | 25.89 | 26.61 | 5,503 | +1.47(+5.85%) |
Oct 21, 2019 | 31.62 | 33.00 | 25.00 | 25.14 | 8,060 | -5.86(-18.90%) |
Oct 18, 2019 | 28.90 | 32.00 | 28.90 | 31.00 | 4,000 | +2.10(+7.27%) |
Oct 17, 2019 | 28.30 | 29.60 | 28.30 | 28.90 | 3,549 | +0.35(+1.23%) |
Oct 16, 2019 | 29.55 | 29.60 | 28.00 | 28.55 | 6,751 | -1.16(-3.90%) |
Oct 15, 2019 | 32.06 | 36.99 | 29.71 | 29.71 | 13,417 | -2.44(-7.59%) |
Oct 14, 2019 | 29.60 | 32.15 | 29.60 | 32.15 | 3,055 | +1.15(+3.71%) |
Oct 11, 2019 | 31.85 | 31.85 | 28.60 | 31.00 | 8,700 | -1.00(-3.12%) |
Oct 10, 2019 | 31.50 | 33.00 | 29.66 | 32.00 | 10,122 | +0.50(+1.59%) |
Oct 09, 2019 | 24.99 | 33.30 | 24.99 | 31.50 | 38,134 | +7.29(+30.11%) |
Oct 08, 2019 | 24.95 | 25.74 | 24.21 | 24.21 | 7,416 | -0.29(-1.18%) |
Oct 07, 2019 | 23.05 | 24.79 | 22.81 | 24.50 | 23,876 | +1.31(+5.65%) |
Oct 04, 2019 | 23.90 | 24.00 | 23.05 | 23.19 | 3,900 | +0.18(+0.78%) |
Oct 03, 2019 | 23.50 | 24.20 | 23.01 | 23.01 | 8,164 | -0.49(-2.09%) |
Oct 02, 2019 | 23.78 | 24.31 | 23.50 | 23.50 | 14,143 | +0.74(+3.25%) |