Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.75 | 18.79 | 17.45 | 17.57 | 360,300 | -1.33(-7.04%) |
Jan 30, 2020 | 18.44 | 19.00 | 18.32 | 18.90 | 302,990 | +0.16(+0.85%) |
Jan 29, 2020 | 19.57 | 19.66 | 18.64 | 18.74 | 152,706 | -0.69(-3.55%) |
Jan 28, 2020 | 19.79 | 19.93 | 19.18 | 19.43 | 174,790 | -0.17(-0.87%) |
Jan 27, 2020 | 20.00 | 20.19 | 19.57 | 19.60 | 460,944 | -0.94(-4.58%) |
Jan 24, 2020 | 21.20 | 21.21 | 20.39 | 20.54 | 164,700 | -0.61(-2.88%) |
Jan 23, 2020 | 21.05 | 21.35 | 20.67 | 21.15 | 219,632 | +0.32(+1.54%) |
Jan 22, 2020 | 21.30 | 21.44 | 20.68 | 20.83 | 144,054 | -0.46(-2.16%) |
Jan 21, 2020 | 21.32 | 21.71 | 21.23 | 21.29 | 168,696 | -0.23(-1.07%) |
Jan 17, 2020 | 21.89 | 21.97 | 21.40 | 21.52 | 310,600 | -0.13(-0.60%) |
Jan 16, 2020 | 21.36 | 21.90 | 21.36 | 21.65 | 336,400 | +0.52(+2.46%) |
Jan 15, 2020 | 20.93 | 21.45 | 20.88 | 21.13 | 339,370 | +0.05(+0.24%) |
Jan 14, 2020 | 20.99 | 21.62 | 20.95 | 21.08 | 238,877 | +0.12(+0.57%) |
Jan 13, 2020 | 20.56 | 20.98 | 20.47 | 20.96 | 388,240 | +0.56(+2.75%) |
Jan 10, 2020 | 20.86 | 21.11 | 20.06 | 20.40 | 309,700 | -0.49(-2.35%) |
Jan 09, 2020 | 21.55 | 21.70 | 20.88 | 20.89 | 310,971 | -0.41(-1.92%) |
Jan 08, 2020 | 20.61 | 21.60 | 20.17 | 21.30 | 475,445 | +0.93(+4.57%) |
Jan 07, 2020 | 19.98 | 20.75 | 19.86 | 20.37 | 245,428 | +0.31(+1.55%) |
Jan 06, 2020 | 19.56 | 20.30 | 19.18 | 20.06 | 319,581 | +0.26(+1.31%) |
Jan 03, 2020 | 19.90 | 20.18 | 19.75 | 19.80 | 140,700 | -0.42(-2.08%) |
Jan 02, 2020 | 20.50 | 20.54 | 19.93 | 20.22 | 240,469 | -0.06(-0.30%) |
Dec 31, 2019 | 19.93 | 20.68 | 19.93 | 20.28 | 196,400 | +0.22(+1.10%) |
Dec 30, 2019 | 19.85 | 20.34 | 19.26 | 20.06 | 236,168 | +0.35(+1.78%) |
Dec 27, 2019 | 20.08 | 20.08 | 19.62 | 19.71 | 113,100 | -0.28(-1.40%) |
Dec 26, 2019 | 19.61 | 20.00 | 19.24 | 19.99 | 162,609 | +0.57(+2.94%) |
Dec 24, 2019 | 19.59 | 19.68 | 19.06 | 19.42 | 166,600 | -0.12(-0.61%) |
Dec 23, 2019 | 19.73 | 19.77 | 19.36 | 19.54 | 287,524 | -0.06(-0.31%) |
Dec 20, 2019 | 20.35 | 20.45 | 19.48 | 19.60 | 598,500 | -0.34(-1.71%) |
Dec 19, 2019 | 20.16 | 20.20 | 19.26 | 19.94 | 273,242 | -0.15(-0.75%) |
Dec 18, 2019 | 20.39 | 20.40 | 19.67 | 20.09 | 304,324 | -0.26(-1.28%) |
Dec 17, 2019 | 20.75 | 20.91 | 20.15 | 20.35 | 191,519 | -0.29(-1.41%) |
Dec 16, 2019 | 20.02 | 21.13 | 20.02 | 20.64 | 779,891 | +0.75(+3.77%) |
Dec 13, 2019 | 20.14 | 20.16 | 19.68 | 19.89 | 213,500 | -0.51(-2.50%) |
Dec 12, 2019 | 19.75 | 20.82 | 19.72 | 20.40 | 561,424 | +0.72(+3.66%) |
Dec 11, 2019 | 19.21 | 19.78 | 19.01 | 19.68 | 306,617 | +0.55(+2.88%) |
Dec 10, 2019 | 19.13 | 19.27 | 18.84 | 19.13 | 507,765 | -0.15(-0.78%) |
Dec 09, 2019 | 19.84 | 19.96 | 19.19 | 19.28 | 141,541 | -0.56(-2.82%) |
Dec 06, 2019 | 19.92 | 20.34 | 19.72 | 19.84 | 265,500 | +0.12(+0.61%) |
Dec 05, 2019 | 19.71 | 20.02 | 19.44 | 19.72 | 199,231 | -0.12(-0.60%) |
Dec 04, 2019 | 19.40 | 20.01 | 19.32 | 19.84 | 262,261 | +0.63(+3.28%) |
Dec 03, 2019 | 19.05 | 19.34 | 18.78 | 19.21 | 193,942 | -0.16(-0.83%) |
Dec 02, 2019 | 19.89 | 20.03 | 19.25 | 19.37 | 203,048 | -0.56(-2.81%) |
Nov 29, 2019 | 19.81 | 20.54 | 19.56 | 19.93 | 159,200 | +0.10(+0.50%) |
Nov 27, 2019 | 19.90 | 20.05 | 19.34 | 19.83 | 247,100 | +0.02(+0.10%) |
Nov 26, 2019 | 19.67 | 20.05 | 19.64 | 19.81 | 250,457 | +0.02(+0.10%) |
Nov 25, 2019 | 19.54 | 19.96 | 19.13 | 19.79 | 288,576 | +0.30(+1.54%) |
Nov 22, 2019 | 20.22 | 20.22 | 19.31 | 19.49 | 232,400 | -0.47(-2.35%) |
Nov 21, 2019 | 20.00 | 20.02 | 19.37 | 19.96 | 221,768 | -0.03(-0.15%) |
Nov 20, 2019 | 19.72 | 20.21 | 19.49 | 19.99 | 445,134 | +0.17(+0.86%) |
Nov 19, 2019 | 20.00 | 20.00 | 18.88 | 19.82 | 296,774 | -0.07(-0.35%) |
Nov 18, 2019 | 20.11 | 20.66 | 19.53 | 19.89 | 434,704 | -0.73(-3.54%) |
Nov 15, 2019 | 17.33 | 20.81 | 17.33 | 20.62 | 980,400 | +3.66(+21.58%) |
Nov 14, 2019 | 17.07 | 17.27 | 16.79 | 16.96 | 268,916 | -0.16(-0.93%) |
Nov 13, 2019 | 17.00 | 17.92 | 16.88 | 17.12 | 573,104 | -0.03(-0.17%) |
Nov 12, 2019 | 16.58 | 17.16 | 16.58 | 17.15 | 660,117 | +0.39(+2.33%) |
Nov 11, 2019 | 16.20 | 16.79 | 16.08 | 16.76 | 225,949 | +0.19(+1.15%) |
Nov 08, 2019 | 16.92 | 17.25 | 16.04 | 16.57 | 268,700 | -0.41(-2.41%) |
Nov 07, 2019 | 16.93 | 17.27 | 16.53 | 16.98 | 293,722 | +0.17(+1.01%) |
Nov 06, 2019 | 15.54 | 17.07 | 15.50 | 16.81 | 650,319 | +0.89(+5.59%) |
Nov 05, 2019 | 12.60 | 15.96 | 12.60 | 15.92 | 765,605 | +1.31(+8.97%) |
Nov 04, 2019 | 14.29 | 14.79 | 14.29 | 14.61 | 190,841 | +0.51(+3.62%) |