Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.40 | 24.60 | 23.30 | 23.40 | 39,055 | -1.20(-4.88%) |
Jan 30, 2020 | 25.00 | 25.70 | 24.20 | 24.60 | 34,199 | +0.00(+0.00%) |
Jan 29, 2020 | 24.40 | 25.20 | 24.20 | 24.60 | 19,671 | +0.20(+0.82%) |
Jan 28, 2020 | 25.20 | 25.20 | 23.80 | 24.40 | 31,758 | -0.20(-0.81%) |
Jan 27, 2020 | 24.20 | 25.00 | 23.60 | 24.60 | 36,312 | -0.40(-1.60%) |
Jan 24, 2020 | 25.00 | 25.70 | 24.40 | 25.00 | 40,200 | +0.00(+0.00%) |
Jan 23, 2020 | 25.80 | 26.20 | 24.60 | 25.00 | 37,192 | -1.20(-4.58%) |
Jan 22, 2020 | 27.20 | 27.40 | 26.20 | 26.20 | 47,145 | -1.00(-3.68%) |
Jan 21, 2020 | 29.20 | 29.40 | 27.20 | 27.20 | 31,543 | -2.00(-6.85%) |
Jan 17, 2020 | 30.00 | 30.20 | 29.20 | 29.20 | 26,615 | -0.60(-2.01%) |
Jan 16, 2020 | 30.00 | 30.60 | 29.80 | 29.80 | 26,450 | +0.00(+0.00%) |
Jan 15, 2020 | 31.00 | 31.00 | 29.80 | 29.80 | 29,208 | -0.80(-2.61%) |
Jan 14, 2020 | 31.00 | 31.20 | 29.80 | 30.60 | 30,249 | +0.60(+2.00%) |
Jan 13, 2020 | 32.00 | 32.00 | 30.00 | 30.00 | 38,570 | -1.60(-5.06%) |
Jan 10, 2020 | 32.80 | 32.80 | 31.60 | 31.60 | 50,570 | -0.60(-1.86%) |
Jan 09, 2020 | 29.60 | 32.80 | 28.60 | 32.20 | 74,869 | +2.80(+9.52%) |
Jan 08, 2020 | 31.40 | 31.40 | 29.00 | 29.40 | 46,409 | -1.40(-4.55%) |
Jan 07, 2020 | 30.60 | 31.80 | 30.20 | 30.80 | 35,080 | +0.20(+0.65%) |
Jan 06, 2020 | 30.00 | 30.60 | 29.20 | 30.60 | 73,553 | +1.60(+5.52%) |
Jan 03, 2020 | 27.60 | 29.60 | 27.60 | 29.00 | 43,535 | +0.80(+2.84%) |
Jan 02, 2020 | 27.60 | 29.00 | 27.60 | 28.20 | 39,283 | +0.20(+0.71%) |
Dec 31, 2019 | 27.00 | 28.40 | 27.00 | 28.00 | 115,015 | +0.40(+1.45%) |
Dec 30, 2019 | 28.20 | 29.20 | 27.40 | 27.60 | 72,256 | -0.60(-2.13%) |
Dec 27, 2019 | 29.60 | 30.00 | 28.20 | 28.20 | 29,710 | -1.40(-4.73%) |
Dec 26, 2019 | 29.80 | 30.20 | 29.20 | 29.60 | 17,818 | +0.20(+0.68%) |
Dec 24, 2019 | 29.20 | 30.00 | 28.60 | 29.40 | 23,545 | +0.00(+0.00%) |
Dec 23, 2019 | 27.60 | 29.40 | 27.60 | 29.40 | 52,311 | +1.80(+6.52%) |
Dec 20, 2019 | 28.20 | 28.40 | 27.40 | 27.60 | 45,970 | -0.60(-2.13%) |
Dec 19, 2019 | 27.40 | 29.20 | 27.40 | 28.20 | 46,708 | -0.20(-0.70%) |
Dec 18, 2019 | 27.00 | 28.60 | 26.80 | 28.40 | 44,907 | +1.20(+4.41%) |
Dec 17, 2019 | 26.40 | 28.40 | 26.40 | 27.20 | 74,446 | +1.00(+3.82%) |
Dec 16, 2019 | 25.80 | 26.40 | 25.80 | 26.20 | 26,168 | +0.20(+0.77%) |
Dec 13, 2019 | 25.20 | 26.00 | 25.20 | 26.00 | 25,700 | +0.80(+3.17%) |
Dec 12, 2019 | 25.00 | 26.00 | 25.00 | 25.20 | 38,197 | +0.20(+0.80%) |
Dec 11, 2019 | 24.80 | 25.20 | 24.60 | 25.00 | 40,678 | +0.40(+1.63%) |
Dec 10, 2019 | 26.00 | 26.40 | 24.60 | 24.60 | 47,858 | -1.00(-3.91%) |
Dec 09, 2019 | 25.20 | 26.00 | 24.70 | 25.60 | 47,213 | +0.40(+1.59%) |
Dec 06, 2019 | 22.40 | 25.20 | 22.20 | 25.20 | 83,975 | +2.80(+12.50%) |
Dec 05, 2019 | 22.00 | 22.60 | 21.80 | 22.40 | 24,426 | +0.20(+0.90%) |
Dec 04, 2019 | 21.20 | 22.40 | 21.20 | 22.20 | 38,832 | +1.20(+5.71%) |
Dec 03, 2019 | 21.60 | 21.60 | 20.80 | 21.00 | 12,110 | -0.40(-1.87%) |
Dec 02, 2019 | 21.60 | 22.40 | 21.30 | 21.40 | 22,548 | +0.20(+0.94%) |
Nov 29, 2019 | 20.60 | 21.40 | 20.60 | 21.20 | 18,355 | +0.40(+1.92%) |
Nov 27, 2019 | 21.20 | 21.20 | 20.80 | 20.80 | 24,300 | +0.00(+0.00%) |
Nov 26, 2019 | 20.80 | 21.40 | 20.80 | 20.80 | 19,490 | +0.00(+0.00%) |
Nov 25, 2019 | 20.60 | 21.40 | 20.40 | 20.80 | 40,215 | -0.20(-0.95%) |
Nov 22, 2019 | 21.00 | 21.40 | 20.70 | 21.00 | 15,995 | +0.20(+0.96%) |
Nov 21, 2019 | 20.40 | 21.10 | 20.00 | 20.80 | 32,641 | +0.80(+4.00%) |
Nov 20, 2019 | 20.00 | 21.00 | 19.88 | 20.00 | 42,004 | +0.00(+0.00%) |
Nov 19, 2019 | 20.20 | 20.59 | 20.00 | 20.00 | 19,913 | -0.20(-0.99%) |
Nov 18, 2019 | 20.80 | 21.00 | 20.20 | 20.20 | 18,977 | -0.60(-2.88%) |
Nov 15, 2019 | 20.60 | 21.40 | 20.60 | 20.80 | 29,715 | +0.40(+1.96%) |
Nov 14, 2019 | 20.80 | 21.00 | 20.20 | 20.40 | 43,998 | -0.40(-1.92%) |
Nov 13, 2019 | 21.00 | 21.40 | 20.60 | 20.80 | 33,636 | -0.80(-3.70%) |
Nov 12, 2019 | 21.80 | 22.20 | 21.00 | 21.60 | 32,750 | -0.40(-1.82%) |
Nov 11, 2019 | 21.20 | 22.40 | 20.80 | 22.00 | 43,253 | +0.40(+1.85%) |
Nov 08, 2019 | 21.80 | 22.00 | 21.00 | 21.60 | 65,305 | -0.60(-2.70%) |
Nov 07, 2019 | 22.20 | 22.80 | 21.80 | 22.20 | 37,273 | +0.40(+1.83%) |
Nov 06, 2019 | 22.60 | 23.00 | 21.80 | 21.80 | 57,845 | -1.00(-4.39%) |
Nov 05, 2019 | 23.20 | 23.40 | 22.20 | 22.80 | 53,248 | -0.40(-1.72%) |
Nov 04, 2019 | 22.20 | 23.20 | 22.00 | 23.20 | 69,634 | +1.00(+4.50%) |