Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.90 | 20.16 | 19.60 | 19.81 | 686,796 | -0.19(-0.93%) |
Jan 30, 2020 | 20.15 | 20.27 | 19.93 | 19.99 | 705,023 | -0.11(-0.53%) |
Jan 29, 2020 | 20.38 | 20.41 | 19.97 | 20.10 | 977,821 | -0.28(-1.39%) |
Jan 28, 2020 | 20.69 | 21.10 | 20.24 | 20.38 | 1,071,794 | -0.19(-0.95%) |
Jan 27, 2020 | 20.28 | 21.03 | 19.95 | 20.58 | 1,170,065 | +0.07(+0.34%) |
Jan 24, 2020 | 20.11 | 20.77 | 19.96 | 20.50 | 1,565,150 | +0.36(+1.80%) |
Jan 23, 2020 | 19.90 | 20.25 | 19.90 | 20.14 | 1,016,637 | +0.19(+0.93%) |
Jan 22, 2020 | 20.20 | 20.42 | 19.94 | 19.96 | 1,258,944 | -0.38(-1.87%) |
Jan 21, 2020 | 21.18 | 21.21 | 19.82 | 20.34 | 1,665,857 | -1.14(-5.31%) |
Jan 17, 2020 | 22.03 | 22.10 | 21.02 | 21.48 | 1,488,097 | -0.53(-2.39%) |
Jan 16, 2020 | 22.13 | 22.32 | 21.58 | 22.00 | 1,153,750 | -0.04(-0.18%) |
Jan 15, 2020 | 21.66 | 22.25 | 21.24 | 22.04 | 3,237,791 | +0.54(+2.51%) |
Jan 14, 2020 | 21.79 | 23.33 | 21.21 | 21.50 | 8,512,294 | +5.05(+30.67%) |
Jan 13, 2020 | 16.20 | 16.47 | 15.80 | 16.46 | 248,346 | +0.35(+2.20%) |
Jan 10, 2020 | 16.25 | 16.43 | 15.79 | 16.10 | 191,669 | -0.04(-0.27%) |
Jan 09, 2020 | 15.97 | 16.60 | 15.91 | 16.15 | 191,569 | +0.18(+1.11%) |
Jan 08, 2020 | 16.22 | 16.64 | 15.91 | 15.97 | 333,364 | -0.20(-1.26%) |
Jan 07, 2020 | 16.32 | 16.65 | 16.08 | 16.17 | 599,014 | -0.24(-1.45%) |
Jan 06, 2020 | 16.47 | 16.59 | 15.73 | 16.41 | 226,492 | -0.17(-1.01%) |
Jan 03, 2020 | 16.77 | 17.23 | 16.54 | 16.58 | 226,744 | -0.41(-2.39%) |
Jan 02, 2020 | 16.56 | 17.36 | 16.53 | 16.99 | 344,863 | +0.49(+2.97%) |
Dec 31, 2019 | 17.31 | 17.55 | 16.44 | 16.50 | 311,038 | -0.65(-3.79%) |
Dec 30, 2019 | 16.95 | 17.46 | 16.70 | 17.15 | 351,036 | +0.17(+0.99%) |
Dec 27, 2019 | 16.90 | 17.15 | 16.42 | 16.98 | 251,410 | -0.07(-0.42%) |
Dec 26, 2019 | 17.62 | 17.84 | 16.88 | 17.05 | 200,406 | -0.58(-3.31%) |
Dec 24, 2019 | 17.63 | 18.34 | 17.38 | 17.63 | 361,162 | +0.03(+0.15%) |
Dec 23, 2019 | 17.50 | 17.67 | 17.10 | 17.61 | 435,389 | +0.04(+0.25%) |
Dec 20, 2019 | 17.33 | 17.76 | 17.13 | 17.56 | 1,108,945 | +0.35(+2.05%) |
Dec 19, 2019 | 17.18 | 17.41 | 17.01 | 17.21 | 300,072 | -0.13(-0.76%) |
Dec 18, 2019 | 17.50 | 17.57 | 16.97 | 17.34 | 293,757 | -0.24(-1.36%) |
Dec 17, 2019 | 17.32 | 17.67 | 17.16 | 17.58 | 335,308 | +0.36(+2.10%) |
Dec 16, 2019 | 17.49 | 17.49 | 16.85 | 17.22 | 291,765 | -0.34(-1.91%) |
Dec 13, 2019 | 17.50 | 17.63 | 17.15 | 17.55 | 254,578 | +0.08(+0.45%) |
Dec 12, 2019 | 17.13 | 17.71 | 16.89 | 17.47 | 398,892 | +0.34(+2.01%) |
Dec 11, 2019 | 17.68 | 17.78 | 16.79 | 17.13 | 515,101 | +0.43(+2.57%) |
Dec 10, 2019 | 16.79 | 17.40 | 15.21 | 16.70 | 1,361,026 | -0.53(-3.10%) |
Dec 09, 2019 | 20.15 | 20.28 | 16.50 | 17.23 | 5,452,541 | +7.41(+75.36%) |
Dec 06, 2019 | 9.934 | 9.934 | 9.342 | 9.828 | 278,792 | +0.09(+0.91%) |
Dec 05, 2019 | 10.11 | 10.32 | 9.554 | 9.740 | 267,012 | -0.27(-2.74%) |
Dec 04, 2019 | 9.810 | 10.32 | 9.810 | 10.01 | 338,801 | +0.37(+3.85%) |
Dec 03, 2019 | 9.616 | 10.20 | 9.448 | 9.642 | 266,009 | -0.08(-0.82%) |
Dec 02, 2019 | 10.30 | 10.81 | 9.545 | 9.722 | 343,792 | -0.43(-4.26%) |
Nov 29, 2019 | 10.52 | 10.87 | 10.14 | 10.15 | 328,463 | -0.29(-2.75%) |
Nov 27, 2019 | 10.35 | 10.63 | 10.17 | 10.44 | 208,641 | +0.24(+2.38%) |
Nov 26, 2019 | 10.99 | 11.12 | 9.987 | 10.20 | 417,670 | -0.93(-8.34%) |
Nov 25, 2019 | 11.54 | 11.82 | 10.88 | 11.13 | 283,710 | -0.23(-2.02%) |
Nov 22, 2019 | 12.03 | 12.59 | 11.26 | 11.36 | 359,691 | -0.59(-4.96%) |
Nov 21, 2019 | 12.43 | 12.60 | 11.76 | 11.95 | 237,228 | -0.56(-4.45%) |
Nov 20, 2019 | 13.09 | 13.54 | 11.75 | 12.51 | 453,764 | -0.51(-3.94%) |
Nov 19, 2019 | 11.92 | 13.17 | 11.92 | 13.02 | 488,664 | +1.23(+10.42%) |
Nov 18, 2019 | 11.07 | 12.01 | 10.42 | 11.79 | 297,423 | +0.72(+6.46%) |
Nov 15, 2019 | 11.57 | 11.73 | 10.95 | 11.07 | 237,833 | -0.52(-4.50%) |
Nov 14, 2019 | 10.15 | 11.99 | 9.978 | 11.60 | 461,523 | +1.48(+14.58%) |
Nov 13, 2019 | 10.04 | 10.34 | 9.952 | 10.12 | 105,081 | +0.22(+2.23%) |
Nov 12, 2019 | 10.12 | 10.43 | 9.793 | 9.899 | 220,818 | +0.06(+0.63%) |
Nov 11, 2019 | 9.775 | 10.13 | 9.616 | 9.837 | 136,249 | +0.04(+0.36%) |
Nov 08, 2019 | 9.368 | 9.987 | 9.368 | 9.801 | 110,317 | +0.50(+5.42%) |
Nov 07, 2019 | 9.156 | 9.368 | 9.059 | 9.298 | 73,556 | +0.14(+1.54%) |
Nov 06, 2019 | 9.245 | 9.510 | 9.094 | 9.156 | 71,117 | -0.10(-1.05%) |
Nov 05, 2019 | 9.466 | 9.545 | 8.985 | 9.254 | 240,106 | -0.11(-1.23%) |
Nov 04, 2019 | 9.925 | 10.06 | 9.209 | 9.368 | 100,297 | -0.60(-6.03%) |