Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.25 | 29.00 | 24.30 | 26.63 | 1,751,500 | +3.10(+13.17%) |
Jan 30, 2020 | 23.34 | 25.24 | 21.36 | 23.53 | 1,214,297 | +1.06(+4.72%) |
Jan 29, 2020 | 20.63 | 26.29 | 20.21 | 22.47 | 2,146,268 | +1.16(+5.44%) |
Jan 28, 2020 | 24.05 | 24.20 | 19.60 | 21.31 | 763,994 | -3.46(-13.97%) |
Jan 27, 2020 | 25.93 | 27.48 | 23.00 | 24.77 | 2,684,904 | +4.82(+24.16%) |
Jan 24, 2020 | 17.42 | 20.16 | 17.00 | 19.95 | 440,100 | +2.97(+17.49%) |
Jan 23, 2020 | 18.25 | 18.46 | 16.40 | 16.98 | 267,667 | +0.44(+2.66%) |
Jan 22, 2020 | 16.48 | 17.10 | 16.12 | 16.54 | 36,530 | +0.07(+0.43%) |
Jan 21, 2020 | 16.40 | 16.66 | 16.00 | 16.47 | 117,835 | +0.09(+0.55%) |
Jan 17, 2020 | 17.50 | 18.54 | 16.17 | 16.38 | 309,500 | -0.79(-4.60%) |
Jan 16, 2020 | 15.82 | 17.30 | 15.44 | 17.17 | 269,503 | +1.91(+12.52%) |
Jan 15, 2020 | 14.66 | 15.30 | 14.25 | 15.26 | 106,766 | +0.71(+4.88%) |
Jan 14, 2020 | 13.35 | 14.60 | 13.13 | 14.55 | 157,566 | +1.33(+10.06%) |
Jan 13, 2020 | 12.96 | 13.40 | 12.80 | 13.22 | 124,309 | +0.38(+2.96%) |
Jan 10, 2020 | 12.73 | 13.12 | 12.57 | 12.84 | 98,700 | +0.20(+1.58%) |
Jan 09, 2020 | 12.58 | 12.70 | 12.37 | 12.64 | 43,030 | +0.21(+1.69%) |
Jan 08, 2020 | 12.15 | 12.60 | 12.15 | 12.43 | 79,422 | +0.25(+2.05%) |
Jan 07, 2020 | 12.15 | 12.59 | 12.07 | 12.18 | 88,075 | -0.01(-0.08%) |
Jan 06, 2020 | 12.13 | 12.31 | 12.04 | 12.19 | 89,495 | +0.15(+1.25%) |
Jan 03, 2020 | 12.20 | 12.38 | 12.00 | 12.04 | 103,600 | -0.11(-0.91%) |
Jan 02, 2020 | 12.56 | 12.94 | 12.01 | 12.15 | 142,248 | -0.42(-3.38%) |
Dec 31, 2019 | 12.14 | 12.98 | 12.01 | 12.57 | 241,400 | +0.46(+3.75%) |
Dec 30, 2019 | 12.41 | 12.64 | 12.08 | 12.12 | 106,377 | -0.25(-2.02%) |
Dec 27, 2019 | 12.83 | 13.24 | 12.35 | 12.37 | 285,800 | -0.31(-2.44%) |
Dec 26, 2019 | 12.66 | 13.10 | 12.63 | 12.68 | 72,293 | +0.06(+0.48%) |
Dec 24, 2019 | 12.55 | 12.97 | 12.53 | 12.62 | 22,300 | +0.09(+0.72%) |
Dec 23, 2019 | 12.34 | 13.07 | 12.31 | 12.53 | 129,120 | +0.26(+2.12%) |
Dec 20, 2019 | 12.40 | 13.39 | 12.27 | 12.27 | 803,800 | -0.10(-0.81%) |
Dec 19, 2019 | 12.29 | 12.80 | 12.27 | 12.37 | 64,344 | -0.01(-0.08%) |
Dec 18, 2019 | 12.57 | 12.79 | 12.30 | 12.38 | 66,354 | -0.19(-1.51%) |
Dec 17, 2019 | 12.52 | 13.00 | 12.30 | 12.57 | 151,764 | +0.05(+0.40%) |
Dec 16, 2019 | 13.69 | 13.97 | 12.50 | 12.52 | 133,639 | -1.14(-8.35%) |
Dec 13, 2019 | 12.96 | 14.10 | 12.89 | 13.66 | 151,900 | +0.68(+5.24%) |
Dec 12, 2019 | 12.94 | 13.29 | 12.78 | 12.98 | 119,458 | +0.04(+0.31%) |
Dec 11, 2019 | 12.78 | 13.17 | 12.72 | 12.94 | 89,358 | +0.18(+1.41%) |
Dec 10, 2019 | 13.00 | 13.36 | 12.70 | 12.76 | 168,230 | -0.12(-0.93%) |
Dec 09, 2019 | 12.54 | 13.21 | 12.40 | 12.88 | 130,569 | +0.26(+2.06%) |
Dec 06, 2019 | 13.14 | 13.69 | 12.48 | 12.62 | 178,700 | -0.40(-3.07%) |
Dec 05, 2019 | 13.63 | 13.91 | 12.94 | 13.02 | 91,044 | -0.58(-4.26%) |
Dec 04, 2019 | 13.20 | 13.83 | 12.75 | 13.60 | 135,811 | +0.53(+4.06%) |
Dec 03, 2019 | 13.12 | 13.49 | 12.90 | 13.07 | 111,539 | -0.13(-0.98%) |
Dec 02, 2019 | 11.99 | 13.41 | 11.99 | 13.20 | 184,585 | +1.25(+10.46%) |
Nov 29, 2019 | 11.93 | 12.14 | 11.86 | 11.95 | 56,700 | +0.05(+0.42%) |
Nov 27, 2019 | 11.94 | 12.10 | 11.83 | 11.90 | 101,000 | +0.07(+0.59%) |
Nov 26, 2019 | 12.45 | 12.55 | 11.65 | 11.83 | 127,692 | -0.54(-4.37%) |
Nov 25, 2019 | 12.92 | 13.13 | 12.28 | 12.37 | 54,690 | -0.42(-3.28%) |
Nov 22, 2019 | 12.72 | 13.20 | 12.53 | 12.79 | 35,000 | -0.02(-0.16%) |
Nov 21, 2019 | 12.42 | 13.01 | 12.42 | 12.81 | 89,336 | +0.34(+2.73%) |
Nov 20, 2019 | 12.77 | 13.12 | 12.34 | 12.47 | 80,658 | -0.38(-2.96%) |
Nov 19, 2019 | 12.87 | 13.10 | 12.76 | 12.85 | 64,876 | +0.00(+0.00%) |
Nov 18, 2019 | 12.92 | 13.08 | 12.63 | 12.85 | 67,621 | -0.17(-1.31%) |
Nov 15, 2019 | 13.02 | 13.09 | 12.72 | 13.02 | 109,300 | -0.08(-0.61%) |
Nov 14, 2019 | 13.01 | 13.25 | 13.01 | 13.10 | 72,652 | +0.04(+0.31%) |
Nov 13, 2019 | 13.20 | 13.43 | 13.00 | 13.06 | 77,257 | -0.09(-0.68%) |
Nov 12, 2019 | 13.21 | 13.77 | 13.12 | 13.15 | 171,516 | -0.12(-0.90%) |
Nov 11, 2019 | 13.86 | 13.99 | 13.07 | 13.27 | 85,265 | -0.56(-4.05%) |
Nov 08, 2019 | 14.52 | 14.77 | 13.68 | 13.83 | 169,200 | -0.70(-4.82%) |
Nov 07, 2019 | 14.74 | 15.25 | 14.10 | 14.53 | 192,641 | -0.10(-0.68%) |
Nov 06, 2019 | 15.89 | 16.13 | 14.44 | 14.63 | 144,961 | -1.22(-7.70%) |
Nov 05, 2019 | 15.92 | 16.20 | 15.79 | 15.85 | 250,711 | +0.10(+0.63%) |
Nov 04, 2019 | 15.15 | 15.79 | 14.69 | 15.75 | 126,825 | +0.75(+5.00%) |