Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.80 | 35.60 | 31.73 | 33.60 | 8,115 | +2.40(+7.69%) |
Dec 30, 2019 | 29.00 | 36.00 | 28.20 | 31.20 | 20,946 | +3.60(+13.04%) |
Dec 27, 2019 | 26.40 | 30.00 | 25.28 | 27.60 | 5,165 | +0.80(+2.99%) |
Dec 26, 2019 | 26.60 | 27.00 | 26.00 | 26.80 | 5,073 | +1.50(+5.93%) |
Dec 24, 2019 | 24.40 | 26.00 | 23.20 | 25.30 | 6,065 | +1.50(+6.30%) |
Dec 23, 2019 | 26.00 | 26.00 | 22.80 | 23.80 | 4,425 | -1.40(-5.56%) |
Dec 20, 2019 | 28.00 | 28.00 | 21.80 | 25.20 | 16,585 | -1.98(-7.30%) |
Dec 19, 2019 | 20.80 | 29.60 | 20.80 | 27.18 | 54,452 | +7.18(+35.92%) |
Dec 18, 2019 | 20.80 | 21.09 | 19.80 | 20.00 | 2,207 | -0.80(-3.85%) |
Dec 17, 2019 | 20.40 | 20.80 | 20.20 | 20.80 | 575 | +0.06(+0.30%) |
Dec 16, 2019 | 21.40 | 21.40 | 19.80 | 20.74 | 2,859 | -0.06(-0.30%) |
Dec 13, 2019 | 21.40 | 21.40 | 19.61 | 20.80 | 2,605 | -0.20(-0.95%) |
Dec 12, 2019 | 18.20 | 22.00 | 18.20 | 21.00 | 6,726 | +3.00(+16.67%) |
Dec 11, 2019 | 18.40 | 18.80 | 18.00 | 18.00 | 807 | -0.15(-0.80%) |
Dec 10, 2019 | 18.40 | 19.56 | 18.00 | 18.15 | 1,348 | -0.45(-2.40%) |
Dec 09, 2019 | 19.00 | 20.00 | 18.20 | 18.59 | 2,097 | -0.01(-0.04%) |
Dec 06, 2019 | 18.60 | 19.00 | 18.20 | 18.60 | 1,795 | +0.51(+2.80%) |
Dec 05, 2019 | 20.20 | 22.20 | 18.00 | 18.09 | 6,124 | -2.11(-10.43%) |
Dec 04, 2019 | 19.20 | 21.60 | 18.78 | 20.20 | 15,642 | +1.74(+9.45%) |
Dec 03, 2019 | 17.74 | 19.00 | 16.50 | 18.46 | 3,625 | +1.64(+9.73%) |
Dec 02, 2019 | 17.20 | 17.80 | 16.60 | 16.82 | 1,723 | +0.04(+0.23%) |
Nov 29, 2019 | 16.00 | 16.78 | 16.00 | 16.78 | 1,915 | +1.40(+9.13%) |
Nov 27, 2019 | 15.40 | 16.00 | 15.01 | 15.38 | 3,590 | +0.50(+3.36%) |
Nov 26, 2019 | 14.43 | 15.00 | 14.43 | 14.88 | 2,718 | +0.48(+3.32%) |
Nov 25, 2019 | 14.00 | 14.77 | 13.60 | 14.40 | 2,131 | +0.60(+4.33%) |
Nov 22, 2019 | 13.60 | 14.99 | 13.60 | 13.80 | 1,835 | +0.20(+1.47%) |
Nov 21, 2019 | 13.56 | 14.18 | 12.42 | 13.60 | 4,921 | +0.60(+4.63%) |
Nov 20, 2019 | 15.96 | 15.96 | 12.74 | 13.00 | 10,180 | -2.20(-14.47%) |
Nov 19, 2019 | 17.60 | 18.00 | 15.20 | 15.20 | 11,108 | -2.92(-16.13%) |
Nov 18, 2019 | 20.00 | 20.40 | 18.01 | 18.12 | 5,757 | -2.28(-11.16%) |
Nov 15, 2019 | 20.20 | 21.00 | 19.00 | 20.40 | 1,995 | -0.51(-2.42%) |
Nov 14, 2019 | 20.00 | 21.00 | 19.00 | 20.91 | 3,880 | +0.11(+0.51%) |
Nov 13, 2019 | 20.80 | 21.80 | 20.40 | 20.80 | 2,675 | +0.21(+1.03%) |
Nov 12, 2019 | 20.60 | 20.70 | 20.00 | 20.59 | 1,261 | -0.01(-0.06%) |
Nov 11, 2019 | 20.20 | 21.40 | 20.00 | 20.60 | 911 | -0.34(-1.62%) |
Nov 08, 2019 | 21.00 | 21.39 | 20.00 | 20.94 | 3,470 | -0.26(-1.23%) |
Nov 07, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 612 | +0.20(+0.95%) |
Nov 06, 2019 | 21.00 | 21.80 | 21.00 | 21.00 | 1,019 | -0.20(-0.94%) |
Nov 05, 2019 | 20.80 | 21.80 | 20.80 | 21.20 | 1,688 | +0.00(+0.00%) |
Nov 04, 2019 | 22.00 | 22.00 | 20.40 | 21.20 | 3,343 | -0.72(-3.29%) |
Nov 01, 2019 | 21.00 | 22.00 | 20.00 | 21.92 | 4,515 | +0.79(+3.73%) |
Oct 31, 2019 | 21.00 | 21.20 | 21.00 | 21.13 | 855 | -0.16(-0.74%) |
Oct 30, 2019 | 22.00 | 22.36 | 20.80 | 21.29 | 1,638 | -0.71(-3.22%) |
Oct 29, 2019 | 21.80 | 22.40 | 21.80 | 22.00 | 1,658 | -0.20(-0.90%) |
Oct 28, 2019 | 21.60 | 22.80 | 21.20 | 22.20 | 1,913 | +0.40(+1.83%) |
Oct 25, 2019 | 20.60 | 22.19 | 20.40 | 21.80 | 2,085 | +0.80(+3.81%) |
Oct 24, 2019 | 22.40 | 23.09 | 19.70 | 21.00 | 11,132 | -1.40(-6.25%) |
Oct 23, 2019 | 23.80 | 24.60 | 22.40 | 22.40 | 2,055 | -0.94(-4.04%) |
Oct 22, 2019 | 26.40 | 26.53 | 23.20 | 23.34 | 3,237 | -2.06(-8.09%) |
Oct 21, 2019 | 25.40 | 26.60 | 24.00 | 25.40 | 5,340 | +0.55(+2.23%) |
Oct 18, 2019 | 27.20 | 27.60 | 24.60 | 24.85 | 5,815 | -2.75(-9.98%) |
Oct 17, 2019 | 23.80 | 27.60 | 23.60 | 27.60 | 10,005 | +3.30(+13.58%) |
Oct 16, 2019 | 23.40 | 24.80 | 23.00 | 24.30 | 1,004 | +1.10(+4.74%) |
Oct 15, 2019 | 22.40 | 23.80 | 22.40 | 23.20 | 2,073 | +1.00(+4.50%) |
Oct 14, 2019 | 23.40 | 23.60 | 22.20 | 22.20 | 1,477 | -0.80(-3.48%) |
Oct 11, 2019 | 23.20 | 23.40 | 22.80 | 23.00 | 1,410 | +0.00(+0.00%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.00 | 23.00 | 1,622 | +0.00(+0.00%) |
Oct 09, 2019 | 22.80 | 23.88 | 22.80 | 23.00 | 1,118 | +0.20(+0.88%) |
Oct 08, 2019 | 25.40 | 25.40 | 21.90 | 22.80 | 2,524 | -0.40(-1.72%) |
Oct 07, 2019 | 22.40 | 27.38 | 22.40 | 23.20 | 8,237 | +0.20(+0.87%) |
Oct 04, 2019 | 21.60 | 23.20 | 21.60 | 23.00 | 2,100 | +1.40(+6.48%) |
Oct 03, 2019 | 21.20 | 22.20 | 20.40 | 21.60 | 3,135 | +0.40(+1.89%) |
Oct 02, 2019 | 20.60 | 21.80 | 20.60 | 21.20 | 5,850 | +1.00(+4.95%) |