Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.60 | 21.68 | 19.77 | 20.24 | 63,400 | -0.39(-1.89%) |
Jan 30, 2020 | 20.07 | 20.71 | 19.35 | 20.63 | 56,631 | +0.41(+2.03%) |
Jan 29, 2020 | 20.37 | 20.80 | 19.72 | 20.22 | 53,169 | -0.06(-0.30%) |
Jan 28, 2020 | 20.73 | 21.39 | 19.80 | 20.28 | 63,546 | -0.31(-1.51%) |
Jan 27, 2020 | 21.71 | 22.20 | 20.50 | 20.59 | 62,277 | -1.28(-5.85%) |
Jan 24, 2020 | 22.83 | 22.85 | 21.73 | 21.87 | 34,100 | -0.71(-3.14%) |
Jan 23, 2020 | 20.69 | 23.76 | 20.55 | 22.58 | 108,998 | +1.87(+9.03%) |
Jan 22, 2020 | 20.57 | 20.85 | 20.12 | 20.71 | 33,874 | +0.12(+0.58%) |
Jan 21, 2020 | 20.70 | 21.00 | 20.40 | 20.59 | 44,888 | +0.03(+0.15%) |
Jan 17, 2020 | 20.43 | 20.94 | 20.14 | 20.56 | 61,600 | +0.28(+1.38%) |
Jan 16, 2020 | 20.25 | 20.81 | 19.71 | 20.28 | 94,655 | +0.03(+0.15%) |
Jan 15, 2020 | 18.75 | 20.36 | 18.61 | 20.25 | 115,122 | +1.72(+9.28%) |
Jan 14, 2020 | 18.98 | 19.91 | 18.04 | 18.53 | 75,180 | -0.45(-2.37%) |
Jan 13, 2020 | 18.43 | 20.00 | 18.16 | 18.98 | 91,221 | +0.76(+4.17%) |
Jan 10, 2020 | 18.47 | 18.75 | 18.10 | 18.22 | 28,800 | -0.25(-1.35%) |
Jan 09, 2020 | 18.18 | 19.25 | 17.80 | 18.47 | 37,860 | +0.54(+3.01%) |
Jan 08, 2020 | 17.52 | 18.08 | 17.08 | 17.93 | 41,291 | +0.60(+3.46%) |
Jan 07, 2020 | 17.42 | 17.80 | 16.91 | 17.33 | 22,047 | -0.14(-0.80%) |
Jan 06, 2020 | 17.41 | 17.79 | 16.69 | 17.47 | 29,379 | +0.40(+2.34%) |
Jan 03, 2020 | 16.86 | 17.19 | 16.19 | 17.07 | 23,100 | +0.23(+1.37%) |
Jan 02, 2020 | 17.27 | 17.49 | 16.75 | 16.84 | 38,963 | -1.00(-5.61%) |
Dec 31, 2019 | 17.83 | 18.75 | 17.58 | 17.84 | 46,600 | -0.05(-0.28%) |
Dec 30, 2019 | 18.19 | 18.19 | 17.57 | 17.89 | 15,508 | -0.27(-1.49%) |
Dec 27, 2019 | 18.40 | 18.56 | 17.86 | 18.16 | 22,300 | -0.05(-0.27%) |
Dec 26, 2019 | 18.77 | 18.84 | 17.66 | 18.21 | 29,620 | -0.45(-2.41%) |
Dec 24, 2019 | 18.56 | 19.02 | 18.34 | 18.66 | 32,000 | +0.13(+0.70%) |
Dec 23, 2019 | 17.37 | 19.76 | 17.08 | 18.53 | 64,954 | +1.18(+6.80%) |
Dec 20, 2019 | 17.66 | 18.01 | 16.18 | 17.35 | 52,400 | -0.28(-1.59%) |
Dec 19, 2019 | 18.30 | 18.68 | 17.55 | 17.63 | 41,689 | -1.01(-5.42%) |
Dec 18, 2019 | 19.51 | 20.08 | 18.43 | 18.64 | 36,112 | -0.58(-3.02%) |
Dec 17, 2019 | 19.10 | 19.82 | 18.61 | 19.22 | 28,248 | +0.18(+0.95%) |
Dec 16, 2019 | 20.83 | 21.46 | 19.01 | 19.04 | 50,909 | -1.69(-8.15%) |
Dec 13, 2019 | 20.00 | 20.87 | 19.19 | 20.73 | 29,000 | +0.96(+4.86%) |
Dec 12, 2019 | 19.08 | 19.96 | 19.00 | 19.77 | 14,991 | +0.56(+2.92%) |
Dec 11, 2019 | 19.22 | 19.59 | 19.05 | 19.21 | 21,335 | -0.17(-0.88%) |
Dec 10, 2019 | 19.90 | 20.16 | 18.86 | 19.38 | 33,873 | -0.84(-4.15%) |
Dec 09, 2019 | 20.40 | 21.16 | 19.07 | 20.22 | 109,908 | +0.07(+0.35%) |
Dec 06, 2019 | 18.75 | 20.62 | 18.70 | 20.15 | 47,200 | +1.71(+9.27%) |
Dec 05, 2019 | 18.20 | 19.00 | 18.20 | 18.44 | 15,094 | +0.31(+1.71%) |
Dec 04, 2019 | 17.11 | 18.33 | 17.11 | 18.13 | 19,348 | +1.16(+6.84%) |
Dec 03, 2019 | 16.30 | 17.49 | 15.95 | 16.97 | 25,400 | +0.33(+1.98%) |
Dec 02, 2019 | 16.78 | 17.13 | 16.34 | 16.64 | 16,969 | -0.28(-1.65%) |
Nov 29, 2019 | 16.69 | 17.00 | 16.15 | 16.92 | 9,200 | +0.18(+1.08%) |
Nov 27, 2019 | 16.21 | 17.22 | 16.21 | 16.74 | 11,700 | +0.04(+0.24%) |
Nov 26, 2019 | 18.12 | 18.92 | 16.21 | 16.70 | 38,006 | -1.44(-7.94%) |
Nov 25, 2019 | 19.58 | 19.58 | 17.97 | 18.14 | 52,746 | -1.33(-6.83%) |
Nov 22, 2019 | 18.49 | 19.68 | 17.80 | 19.47 | 25,400 | +1.19(+6.51%) |
Nov 21, 2019 | 18.35 | 18.64 | 18.00 | 18.28 | 26,194 | +0.18(+0.99%) |
Nov 20, 2019 | 17.84 | 18.49 | 17.84 | 18.10 | 44,921 | +0.24(+1.34%) |
Nov 19, 2019 | 15.99 | 18.80 | 15.99 | 17.86 | 62,800 | +1.87(+11.69%) |
Nov 18, 2019 | 16.34 | 16.46 | 15.71 | 15.99 | 23,606 | -0.34(-2.08%) |
Nov 15, 2019 | 16.36 | 16.72 | 16.30 | 16.33 | 12,100 | +0.11(+0.68%) |
Nov 14, 2019 | 15.81 | 16.60 | 15.70 | 16.22 | 23,165 | +0.48(+3.05%) |
Nov 13, 2019 | 15.45 | 16.00 | 15.12 | 15.74 | 48,568 | +0.28(+1.81%) |
Nov 12, 2019 | 16.04 | 16.18 | 15.30 | 15.46 | 31,473 | -0.71(-4.39%) |
Nov 11, 2019 | 16.22 | 16.48 | 16.08 | 16.17 | 38,150 | -0.15(-0.92%) |
Nov 08, 2019 | 16.11 | 16.54 | 16.02 | 16.32 | 10,500 | +0.03(+0.18%) |
Nov 07, 2019 | 16.98 | 17.28 | 15.52 | 16.29 | 72,793 | -0.85(-4.96%) |
Nov 06, 2019 | 17.48 | 17.48 | 16.76 | 17.14 | 25,323 | -0.44(-2.50%) |
Nov 05, 2019 | 17.73 | 18.18 | 17.25 | 17.58 | 21,455 | -0.30(-1.68%) |
Nov 04, 2019 | 17.87 | 18.28 | 17.52 | 17.88 | 38,588 | +0.31(+1.76%) |