Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.25 | 20.25 | 17.55 | 18.90 | 19,026 | +0.75(+4.13%) |
Jan 30, 2020 | 19.05 | 19.65 | 18.00 | 18.15 | 8,471 | -1.05(-5.47%) |
Jan 29, 2020 | 18.90 | 19.50 | 18.75 | 19.20 | 5,344 | +0.15(+0.79%) |
Jan 28, 2020 | 18.75 | 19.05 | 18.45 | 19.05 | 7,556 | +0.45(+2.42%) |
Jan 27, 2020 | 19.05 | 19.93 | 18.45 | 18.60 | 4,531 | -0.30(-1.59%) |
Jan 24, 2020 | 19.05 | 19.80 | 18.15 | 18.90 | 6,613 | -0.45(-2.33%) |
Jan 23, 2020 | 19.35 | 19.80 | 18.60 | 19.35 | 6,204 | -0.15(-0.77%) |
Jan 22, 2020 | 20.40 | 20.60 | 19.05 | 19.50 | 6,427 | -0.75(-3.70%) |
Jan 21, 2020 | 20.55 | 20.85 | 19.80 | 20.25 | 4,005 | -0.45(-2.17%) |
Jan 17, 2020 | 21.30 | 21.30 | 20.55 | 20.70 | 9,500 | -0.30(-1.43%) |
Jan 16, 2020 | 19.50 | 21.15 | 19.20 | 21.00 | 15,526 | +1.95(+10.24%) |
Jan 15, 2020 | 17.85 | 19.20 | 17.25 | 19.05 | 10,685 | +1.20(+6.72%) |
Jan 14, 2020 | 17.55 | 18.45 | 17.25 | 17.85 | 10,607 | -0.15(-0.83%) |
Jan 13, 2020 | 21.90 | 21.90 | 16.20 | 18.00 | 44,603 | -2.85(-13.67%) |
Jan 10, 2020 | 20.70 | 21.60 | 20.25 | 20.85 | 5,460 | +0.30(+1.46%) |
Jan 09, 2020 | 20.10 | 21.30 | 18.90 | 20.55 | 19,180 | -0.30(-1.44%) |
Jan 08, 2020 | 22.50 | 22.65 | 20.25 | 20.85 | 9,444 | -1.50(-6.71%) |
Jan 07, 2020 | 22.50 | 23.55 | 21.90 | 22.35 | 7,285 | -0.30(-1.32%) |
Jan 06, 2020 | 23.55 | 24.00 | 22.50 | 22.65 | 11,889 | -1.65(-6.79%) |
Jan 03, 2020 | 22.65 | 24.60 | 21.75 | 24.30 | 7,593 | +1.35(+5.88%) |
Jan 02, 2020 | 24.00 | 24.63 | 21.80 | 22.95 | 6,794 | -0.90(-3.77%) |
Dec 31, 2019 | 22.35 | 24.00 | 21.30 | 23.85 | 19,286 | +1.65(+7.43%) |
Dec 30, 2019 | 19.35 | 22.35 | 19.20 | 22.20 | 18,133 | +2.55(+12.98%) |
Dec 27, 2019 | 20.10 | 20.69 | 18.60 | 19.65 | 16,326 | -0.30(-1.50%) |
Dec 26, 2019 | 20.40 | 21.45 | 19.65 | 19.95 | 10,740 | -0.90(-4.32%) |
Dec 24, 2019 | 21.00 | 21.00 | 19.80 | 20.85 | 6,760 | +0.45(+2.21%) |
Dec 23, 2019 | 20.10 | 20.70 | 19.35 | 20.40 | 23,318 | +1.95(+10.57%) |
Dec 20, 2019 | 19.35 | 19.80 | 17.40 | 18.45 | 17,860 | -0.90(-4.65%) |
Dec 19, 2019 | 19.20 | 19.65 | 18.30 | 19.35 | 14,999 | +0.08(+0.39%) |
Dec 18, 2019 | 18.60 | 20.10 | 18.15 | 19.27 | 14,643 | -0.38(-1.91%) |
Dec 17, 2019 | 22.35 | 22.66 | 18.90 | 19.65 | 32,353 | -2.85(-12.67%) |
Dec 16, 2019 | 23.40 | 23.85 | 21.75 | 22.50 | 7,904 | -0.90(-3.85%) |
Dec 13, 2019 | 24.00 | 24.00 | 22.50 | 23.40 | 3,813 | -0.45(-1.89%) |
Dec 12, 2019 | 22.80 | 24.60 | 22.80 | 23.85 | 6,091 | +0.53(+2.25%) |
Dec 11, 2019 | 23.55 | 23.55 | 21.90 | 23.32 | 7,895 | -0.23(-0.96%) |
Dec 10, 2019 | 26.70 | 27.15 | 23.10 | 23.55 | 8,128 | -2.85(-10.80%) |
Dec 09, 2019 | 24.45 | 27.00 | 24.30 | 26.40 | 6,605 | +1.65(+6.67%) |
Dec 06, 2019 | 24.60 | 25.65 | 21.30 | 24.75 | 7,866 | +0.45(+1.85%) |
Dec 05, 2019 | 26.70 | 27.00 | 24.00 | 24.30 | 16,881 | -1.50(-5.81%) |
Dec 04, 2019 | 23.40 | 28.50 | 22.50 | 25.80 | 30,537 | +2.85(+12.42%) |
Dec 03, 2019 | 24.75 | 25.50 | 22.20 | 22.95 | 11,279 | +0.45(+2.00%) |
Dec 02, 2019 | 22.65 | 22.95 | 21.60 | 22.50 | 10,238 | -0.15(-0.66%) |
Nov 29, 2019 | 22.50 | 23.40 | 21.75 | 22.65 | 4,506 | +0.45(+2.03%) |
Nov 27, 2019 | 22.65 | 23.25 | 22.05 | 22.20 | 4,960 | +0.00(+0.00%) |
Nov 26, 2019 | 22.95 | 23.25 | 22.05 | 22.20 | 4,495 | -1.05(-4.52%) |
Nov 25, 2019 | 22.95 | 23.70 | 22.05 | 23.25 | 6,828 | +0.45(+1.97%) |
Nov 22, 2019 | 22.65 | 23.89 | 21.15 | 22.80 | 17,280 | +0.00(+0.00%) |
Nov 21, 2019 | 22.50 | 23.55 | 21.90 | 22.80 | 3,971 | +0.15(+0.66%) |
Nov 20, 2019 | 23.55 | 25.50 | 22.20 | 22.65 | 12,738 | -0.75(-3.21%) |
Nov 19, 2019 | 21.00 | 23.40 | 20.55 | 23.40 | 13,966 | +2.85(+13.87%) |
Nov 18, 2019 | 22.95 | 23.70 | 19.65 | 20.55 | 16,886 | -3.15(-13.29%) |
Nov 15, 2019 | 22.50 | 24.90 | 22.50 | 23.70 | 12,386 | +1.50(+6.76%) |
Nov 14, 2019 | 22.05 | 22.80 | 19.50 | 22.20 | 22,512 | -5.55(-20.00%) |
Nov 13, 2019 | 27.60 | 29.25 | 27.15 | 27.75 | 10,817 | +0.45(+1.65%) |
Nov 12, 2019 | 24.15 | 28.31 | 24.00 | 27.30 | 11,289 | +2.70(+10.98%) |
Nov 11, 2019 | 24.45 | 25.35 | 24.00 | 24.60 | 3,280 | +0.15(+0.61%) |
Nov 08, 2019 | 23.10 | 25.95 | 22.95 | 24.45 | 5,093 | +1.20(+5.16%) |
Nov 07, 2019 | 22.65 | 23.85 | 21.90 | 23.25 | 4,645 | +0.52(+2.31%) |
Nov 06, 2019 | 22.80 | 24.00 | 22.65 | 22.73 | 3,119 | +0.15(+0.66%) |
Nov 05, 2019 | 25.05 | 25.35 | 22.35 | 22.57 | 12,642 | -2.78(-10.95%) |
Nov 04, 2019 | 23.10 | 25.73 | 23.10 | 25.35 | 7,386 | +2.10(+9.03%) |