Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.10 | 17.40 | 17.00 | 17.40 | 1,440 | +0.20(+1.16%) |
Jan 30, 2020 | 17.60 | 17.60 | 16.80 | 17.20 | 3,195 | -0.19(-1.11%) |
Jan 29, 2020 | 17.50 | 17.50 | 17.03 | 17.39 | 2,766 | -0.11(-0.61%) |
Jan 28, 2020 | 16.80 | 17.50 | 16.80 | 17.50 | 2,401 | +0.50(+2.94%) |
Jan 27, 2020 | 17.00 | 17.50 | 16.80 | 17.00 | 3,311 | +0.00(+0.00%) |
Jan 24, 2020 | 17.20 | 17.40 | 16.80 | 17.00 | 1,060 | -0.40(-2.30%) |
Jan 23, 2020 | 17.00 | 17.60 | 16.50 | 17.40 | 3,220 | +0.00(+0.00%) |
Jan 22, 2020 | 17.20 | 17.50 | 17.12 | 17.40 | 6,077 | +0.10(+0.58%) |
Jan 21, 2020 | 18.10 | 18.10 | 17.19 | 17.30 | 1,193 | -0.60(-3.35%) |
Jan 17, 2020 | 17.90 | 18.20 | 17.80 | 17.90 | 1,460 | +0.20(+1.13%) |
Jan 16, 2020 | 17.70 | 18.00 | 17.60 | 17.70 | 3,906 | +0.20(+1.14%) |
Jan 15, 2020 | 17.50 | 18.00 | 17.20 | 17.50 | 3,887 | -0.30(-1.69%) |
Jan 14, 2020 | 17.80 | 18.00 | 17.39 | 17.80 | 4,555 | +0.80(+4.71%) |
Jan 13, 2020 | 18.30 | 18.40 | 17.00 | 17.00 | 9,325 | -0.50(-2.86%) |
Jan 10, 2020 | 18.30 | 18.30 | 17.45 | 17.50 | 1,750 | -0.70(-3.85%) |
Jan 09, 2020 | 17.50 | 18.40 | 17.50 | 18.20 | 4,322 | +0.60(+3.41%) |
Jan 08, 2020 | 17.40 | 18.30 | 17.40 | 17.60 | 2,661 | -0.25(-1.40%) |
Jan 07, 2020 | 17.60 | 18.80 | 17.57 | 17.85 | 6,858 | +0.85(+5.00%) |
Jan 06, 2020 | 16.50 | 18.80 | 16.50 | 17.00 | 3,122 | +0.70(+4.29%) |
Jan 03, 2020 | 16.90 | 17.00 | 16.00 | 16.30 | 2,660 | +0.30(+1.88%) |
Jan 02, 2020 | 16.80 | 17.40 | 16.00 | 16.00 | 1,869 | -0.40(-2.44%) |
Dec 31, 2019 | 17.20 | 17.69 | 16.00 | 16.40 | 3,560 | +0.20(+1.23%) |
Dec 30, 2019 | 18.52 | 18.52 | 16.05 | 16.20 | 7,236 | -2.60(-13.83%) |
Dec 27, 2019 | 18.70 | 19.38 | 18.50 | 18.80 | 1,550 | -0.30(-1.57%) |
Dec 26, 2019 | 19.30 | 19.75 | 19.00 | 19.10 | 693 | -0.60(-3.05%) |
Dec 24, 2019 | 19.23 | 19.90 | 19.23 | 19.70 | 260 | -0.30(-1.50%) |
Dec 23, 2019 | 19.60 | 20.00 | 18.70 | 20.00 | 3,162 | +0.10(+0.50%) |
Dec 20, 2019 | 19.60 | 20.53 | 19.60 | 19.90 | 1,800 | -0.30(-1.49%) |
Dec 19, 2019 | 19.90 | 21.50 | 18.63 | 20.20 | 9,530 | +0.40(+2.02%) |
Dec 18, 2019 | 20.00 | 20.00 | 18.40 | 19.80 | 2,023 | -1.00(-4.81%) |
Dec 17, 2019 | 18.20 | 20.80 | 18.20 | 20.80 | 3,242 | +1.80(+9.47%) |
Dec 16, 2019 | 18.50 | 19.00 | 18.20 | 19.00 | 1,277 | +0.50(+2.70%) |
Dec 13, 2019 | 18.30 | 18.50 | 17.62 | 18.50 | 1,120 | -0.20(-1.07%) |
Dec 12, 2019 | 18.40 | 18.70 | 17.70 | 18.70 | 2,308 | +1.20(+6.86%) |
Dec 11, 2019 | 19.00 | 19.00 | 17.50 | 17.50 | 3,934 | -1.70(-8.85%) |
Dec 10, 2019 | 19.40 | 19.40 | 18.66 | 19.20 | 236 | +0.70(+3.78%) |
Dec 09, 2019 | 19.40 | 19.40 | 18.40 | 18.50 | 1,171 | -1.10(-5.61%) |
Dec 06, 2019 | 19.60 | 20.10 | 18.49 | 19.60 | 1,610 | +0.80(+4.26%) |
Dec 05, 2019 | 19.90 | 20.70 | 18.30 | 18.80 | 2,464 | -1.70(-8.29%) |
Dec 04, 2019 | 19.60 | 20.90 | 18.90 | 20.50 | 3,360 | +0.80(+4.06%) |
Dec 03, 2019 | 19.10 | 19.70 | 18.60 | 19.70 | 5,198 | +0.30(+1.55%) |
Dec 02, 2019 | 19.10 | 20.00 | 18.70 | 19.40 | 1,860 | +0.50(+2.65%) |
Nov 29, 2019 | 18.70 | 18.90 | 18.70 | 18.90 | 530 | +0.20(+1.07%) |
Nov 27, 2019 | 19.10 | 19.40 | 18.08 | 18.70 | 3,670 | -0.50(-2.60%) |
Nov 26, 2019 | 20.60 | 20.60 | 19.20 | 19.20 | 2,382 | +0.00(+0.00%) |
Nov 25, 2019 | 20.70 | 21.40 | 19.10 | 19.20 | 698 | -1.40(-6.80%) |
Nov 22, 2019 | 20.20 | 21.30 | 20.10 | 20.60 | 1,320 | +0.10(+0.49%) |
Nov 21, 2019 | 21.60 | 21.60 | 19.90 | 20.50 | 2,071 | -0.80(-3.76%) |
Nov 20, 2019 | 21.30 | 21.93 | 20.10 | 21.30 | 1,534 | +0.20(+0.95%) |
Nov 19, 2019 | 19.00 | 22.00 | 19.00 | 21.10 | 2,840 | +2.20(+11.64%) |
Nov 18, 2019 | 18.80 | 19.60 | 18.00 | 18.90 | 1,132 | +0.08(+0.44%) |
Nov 15, 2019 | 20.00 | 20.30 | 18.59 | 18.82 | 1,080 | -1.18(-5.91%) |
Nov 14, 2019 | 20.00 | 20.30 | 20.00 | 20.00 | 1,527 | +1.30(+6.95%) |
Nov 13, 2019 | 21.90 | 21.90 | 17.75 | 18.70 | 2,401 | -2.00(-9.66%) |
Nov 12, 2019 | 20.00 | 21.90 | 20.00 | 20.70 | 354 | -0.06(-0.31%) |
Nov 11, 2019 | 18.50 | 21.60 | 18.10 | 20.76 | 1,393 | -0.14(-0.66%) |
Nov 08, 2019 | 22.95 | 22.95 | 18.60 | 20.90 | 8,440 | -1.90(-8.33%) |
Nov 07, 2019 | 23.60 | 23.60 | 21.95 | 22.80 | 4,650 | -0.20(-0.87%) |
Nov 06, 2019 | 22.80 | 24.20 | 20.30 | 23.00 | 3,939 | +0.20(+0.88%) |
Nov 05, 2019 | 22.50 | 24.30 | 21.90 | 22.80 | 8,099 | -0.20(-0.87%) |
Nov 04, 2019 | 21.00 | 23.80 | 21.00 | 23.00 | 10,811 | +2.30(+11.11%) |