Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.60 | 35.00 | 33.30 | 33.40 | 28,630 | -1.60(-4.57%) |
Jan 30, 2020 | 37.60 | 38.40 | 34.00 | 35.00 | 75,390 | -1.40(-3.85%) |
Jan 29, 2020 | 35.40 | 36.60 | 34.40 | 36.40 | 30,055 | +0.80(+2.25%) |
Jan 28, 2020 | 32.20 | 37.60 | 32.20 | 35.60 | 72,639 | +3.00(+9.20%) |
Jan 27, 2020 | 30.80 | 34.00 | 30.20 | 32.60 | 30,694 | +0.20(+0.62%) |
Jan 24, 2020 | 31.80 | 33.00 | 31.60 | 32.40 | 21,990 | +0.40(+1.25%) |
Jan 23, 2020 | 31.20 | 32.00 | 31.00 | 32.00 | 16,591 | +0.40(+1.27%) |
Jan 22, 2020 | 32.20 | 33.20 | 31.20 | 31.60 | 18,719 | -0.60(-1.86%) |
Jan 21, 2020 | 34.00 | 34.00 | 31.60 | 32.20 | 24,440 | -0.40(-1.23%) |
Jan 17, 2020 | 31.20 | 34.00 | 30.00 | 32.60 | 58,530 | +1.60(+5.16%) |
Jan 16, 2020 | 30.00 | 32.00 | 30.00 | 31.00 | 48,390 | +0.80(+2.65%) |
Jan 15, 2020 | 31.60 | 31.60 | 29.40 | 30.20 | 18,697 | +0.00(+0.00%) |
Jan 14, 2020 | 29.60 | 30.20 | 29.00 | 30.20 | 18,374 | +1.00(+3.42%) |
Jan 13, 2020 | 31.00 | 31.20 | 28.80 | 29.20 | 32,987 | -1.80(-5.81%) |
Jan 10, 2020 | 32.40 | 32.60 | 29.99 | 31.00 | 21,545 | +0.20(+0.65%) |
Jan 09, 2020 | 29.60 | 31.40 | 29.00 | 30.80 | 44,916 | +0.80(+2.67%) |
Jan 08, 2020 | 30.00 | 31.00 | 27.80 | 30.00 | 80,083 | -0.20(-0.66%) |
Jan 07, 2020 | 31.80 | 31.80 | 30.00 | 30.20 | 57,933 | -1.60(-5.03%) |
Jan 06, 2020 | 32.80 | 34.00 | 31.00 | 31.80 | 167,518 | +1.60(+5.30%) |
Jan 03, 2020 | 30.00 | 32.40 | 29.00 | 30.20 | 195,330 | -2.20(-6.79%) |
Jan 02, 2020 | 32.60 | 35.80 | 28.20 | 32.40 | 1,791,997 | +15.20(+88.37%) |
Dec 31, 2019 | 17.10 | 17.60 | 16.82 | 17.20 | 8,570 | +0.38(+2.26%) |
Dec 30, 2019 | 16.78 | 17.40 | 16.60 | 16.82 | 17,978 | +0.02(+0.12%) |
Dec 27, 2019 | 16.80 | 17.19 | 16.80 | 16.80 | 2,670 | -0.15(-0.91%) |
Dec 26, 2019 | 16.60 | 17.00 | 16.40 | 16.95 | 4,930 | -0.02(-0.14%) |
Dec 24, 2019 | 16.60 | 17.20 | 16.60 | 16.98 | 2,565 | -0.02(-0.13%) |
Dec 23, 2019 | 16.60 | 17.09 | 16.20 | 17.00 | 2,228 | +0.55(+3.37%) |
Dec 20, 2019 | 16.60 | 17.20 | 16.45 | 16.45 | 9,375 | -0.35(-2.11%) |
Dec 19, 2019 | 16.88 | 16.88 | 16.40 | 16.80 | 2,848 | +0.20(+1.20%) |
Dec 18, 2019 | 17.80 | 17.80 | 16.20 | 16.60 | 6,126 | +0.20(+1.22%) |
Dec 17, 2019 | 16.60 | 17.20 | 16.00 | 16.40 | 8,069 | -0.20(-1.20%) |
Dec 16, 2019 | 16.70 | 17.00 | 16.58 | 16.60 | 4,723 | -0.40(-2.36%) |
Dec 13, 2019 | 16.60 | 17.40 | 16.60 | 17.00 | 5,635 | -0.27(-1.56%) |
Dec 12, 2019 | 17.40 | 17.40 | 16.67 | 17.27 | 3,333 | -0.12(-0.71%) |
Dec 11, 2019 | 17.40 | 17.40 | 17.24 | 17.40 | 3,593 | -0.04(-0.25%) |
Dec 10, 2019 | 17.32 | 17.70 | 17.20 | 17.44 | 9,460 | -0.06(-0.34%) |
Dec 09, 2019 | 17.40 | 17.60 | 17.20 | 17.50 | 5,155 | +0.12(+0.71%) |
Dec 06, 2019 | 18.00 | 18.00 | 16.80 | 17.38 | 12,230 | +0.68(+4.05%) |
Dec 05, 2019 | 17.29 | 17.40 | 16.60 | 16.70 | 7,011 | -0.50(-2.91%) |
Dec 04, 2019 | 16.80 | 17.40 | 16.60 | 17.20 | 9,647 | +0.47(+2.82%) |
Dec 03, 2019 | 16.40 | 17.20 | 16.22 | 16.73 | 14,215 | -0.07(-0.44%) |
Dec 02, 2019 | 16.01 | 17.40 | 16.01 | 16.80 | 9,356 | +0.15(+0.90%) |
Nov 29, 2019 | 16.36 | 16.87 | 15.80 | 16.65 | 2,540 | +0.29(+1.77%) |
Nov 27, 2019 | 16.00 | 17.00 | 16.00 | 16.36 | 10,495 | +0.05(+0.32%) |
Nov 26, 2019 | 16.00 | 16.40 | 15.60 | 16.31 | 13,032 | +0.31(+1.95%) |
Nov 25, 2019 | 15.20 | 16.30 | 15.20 | 16.00 | 7,192 | -0.20(-1.25%) |
Nov 22, 2019 | 15.60 | 16.20 | 15.10 | 16.20 | 3,410 | +0.20(+1.25%) |
Nov 21, 2019 | 16.38 | 16.38 | 15.00 | 16.00 | 11,404 | +0.30(+1.92%) |
Nov 20, 2019 | 16.14 | 16.55 | 15.70 | 15.70 | 6,267 | -0.61(-3.73%) |
Nov 19, 2019 | 16.40 | 16.40 | 15.73 | 16.31 | 6,652 | +0.58(+3.66%) |
Nov 18, 2019 | 14.40 | 16.00 | 14.40 | 15.73 | 6,216 | +0.53(+3.49%) |
Nov 15, 2019 | 15.40 | 16.00 | 14.40 | 15.20 | 5,570 | -0.10(-0.63%) |
Nov 14, 2019 | 16.00 | 16.26 | 14.74 | 15.30 | 6,519 | -0.92(-5.69%) |
Nov 13, 2019 | 16.20 | 16.48 | 15.20 | 16.22 | 5,655 | -0.09(-0.56%) |
Nov 12, 2019 | 16.25 | 16.52 | 16.02 | 16.31 | 2,327 | +0.03(+0.21%) |
Nov 11, 2019 | 16.10 | 16.40 | 15.78 | 16.28 | 4,280 | +0.33(+2.08%) |
Nov 08, 2019 | 15.90 | 16.40 | 14.40 | 15.94 | 4,300 | -0.06(-0.35%) |
Nov 07, 2019 | 16.20 | 16.40 | 16.00 | 16.00 | 3,393 | -0.30(-1.84%) |
Nov 06, 2019 | 15.80 | 16.60 | 15.75 | 16.30 | 2,803 | +0.45(+2.84%) |
Nov 05, 2019 | 16.24 | 16.60 | 15.60 | 15.85 | 4,453 | -0.55(-3.35%) |
Nov 04, 2019 | 16.40 | 16.60 | 16.00 | 16.40 | 4,882 | -0.25(-1.50%) |