Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.85 | 20.86 | 19.67 | 20.19 | 930 | -0.52(-2.49%) |
Jan 30, 2020 | 19.60 | 20.71 | 19.60 | 20.71 | 285 | +0.31(+1.50%) |
Jan 29, 2020 | 21.10 | 21.25 | 19.62 | 20.40 | 1,219 | -0.25(-1.21%) |
Jan 28, 2020 | 20.00 | 20.90 | 19.90 | 20.65 | 1,306 | +0.75(+3.75%) |
Jan 27, 2020 | 19.40 | 20.89 | 18.89 | 19.90 | 18,183 | -0.20(-0.98%) |
Jan 24, 2020 | 21.20 | 22.20 | 20.00 | 20.10 | 3,580 | -1.90(-8.64%) |
Jan 23, 2020 | 22.90 | 22.90 | 21.00 | 22.00 | 1,483 | -0.15(-0.69%) |
Jan 22, 2020 | 23.40 | 23.50 | 21.60 | 22.15 | 2,549 | -1.25(-5.33%) |
Jan 21, 2020 | 23.10 | 24.50 | 20.50 | 23.40 | 6,153 | -0.10(-0.43%) |
Jan 17, 2020 | 20.50 | 29.49 | 20.05 | 23.50 | 58,910 | +3.06(+14.99%) |
Jan 16, 2020 | 20.80 | 21.00 | 20.10 | 20.44 | 1,025 | +0.24(+1.17%) |
Jan 15, 2020 | 20.10 | 21.25 | 20.10 | 20.20 | 510 | -0.60(-2.88%) |
Jan 14, 2020 | 20.50 | 20.95 | 19.90 | 20.80 | 2,066 | -0.50(-2.35%) |
Jan 13, 2020 | 20.70 | 21.30 | 19.60 | 21.30 | 1,928 | +0.40(+1.91%) |
Jan 10, 2020 | 19.90 | 22.40 | 19.90 | 20.90 | 3,200 | +0.60(+2.96%) |
Jan 09, 2020 | 19.80 | 21.00 | 18.60 | 20.30 | 8,317 | -0.69(-3.31%) |
Jan 08, 2020 | 21.00 | 21.17 | 20.04 | 20.99 | 2,548 | +0.49(+2.41%) |
Jan 07, 2020 | 20.50 | 21.10 | 20.35 | 20.50 | 9,508 | -0.70(-3.30%) |
Jan 06, 2020 | 22.40 | 22.40 | 20.90 | 21.20 | 1,496 | -0.20(-0.93%) |
Jan 03, 2020 | 21.00 | 21.40 | 19.70 | 21.40 | 870 | +0.30(+1.42%) |
Jan 02, 2020 | 18.90 | 21.30 | 18.90 | 21.10 | 3,632 | +1.60(+8.20%) |
Dec 31, 2019 | 19.20 | 20.20 | 18.80 | 19.50 | 1,970 | -0.20(-1.01%) |
Dec 30, 2019 | 20.40 | 20.40 | 18.80 | 19.70 | 1,812 | +0.40(+2.07%) |
Dec 27, 2019 | 18.90 | 20.78 | 18.90 | 19.30 | 1,480 | +0.10(+0.53%) |
Dec 26, 2019 | 19.60 | 19.60 | 18.80 | 19.20 | 2,168 | +0.20(+1.05%) |
Dec 24, 2019 | 21.50 | 21.50 | 18.70 | 19.00 | 3,450 | -0.60(-3.06%) |
Dec 23, 2019 | 20.00 | 20.00 | 19.50 | 19.60 | 1,346 | -0.10(-0.51%) |
Dec 20, 2019 | 20.70 | 20.80 | 19.50 | 19.70 | 6,960 | -1.40(-6.64%) |
Dec 19, 2019 | 20.80 | 22.50 | 20.80 | 21.10 | 11,020 | +0.30(+1.44%) |
Dec 18, 2019 | 21.80 | 22.20 | 20.80 | 20.80 | 12,732 | -0.70(-3.26%) |
Dec 17, 2019 | 23.50 | 24.05 | 20.60 | 21.50 | 8,320 | -2.35(-9.85%) |
Dec 16, 2019 | 23.01 | 24.79 | 23.01 | 23.85 | 5,180 | -0.15(-0.62%) |
Dec 13, 2019 | 24.80 | 25.30 | 23.10 | 24.00 | 2,350 | -0.80(-3.23%) |
Dec 12, 2019 | 24.80 | 26.80 | 24.00 | 24.80 | 4,154 | +0.30(+1.22%) |
Dec 11, 2019 | 22.84 | 24.60 | 22.22 | 24.50 | 5,136 | +1.40(+6.06%) |
Dec 10, 2019 | 21.40 | 23.10 | 21.36 | 23.10 | 2,370 | +1.60(+7.44%) |
Dec 09, 2019 | 19.90 | 21.60 | 19.90 | 21.50 | 1,796 | +0.93(+4.50%) |
Dec 06, 2019 | 20.60 | 21.00 | 20.00 | 20.57 | 570 | -0.03(-0.12%) |
Dec 05, 2019 | 21.60 | 21.60 | 20.00 | 20.60 | 1,462 | +0.52(+2.61%) |
Dec 04, 2019 | 20.30 | 20.50 | 19.40 | 20.08 | 1,989 | +0.18(+0.88%) |
Dec 03, 2019 | 19.60 | 20.16 | 19.00 | 19.90 | 1,335 | -0.40(-1.97%) |
Dec 02, 2019 | 22.60 | 22.60 | 20.20 | 20.30 | 2,478 | -1.54(-7.03%) |
Nov 29, 2019 | 20.00 | 22.42 | 19.80 | 21.84 | 2,110 | +1.33(+6.48%) |
Nov 27, 2019 | 19.70 | 22.45 | 19.70 | 20.51 | 5,810 | +1.04(+5.34%) |
Nov 26, 2019 | 18.80 | 19.90 | 18.60 | 19.47 | 2,799 | +0.37(+1.92%) |
Nov 25, 2019 | 19.50 | 19.50 | 18.10 | 19.10 | 2,973 | -0.40(-2.05%) |
Nov 22, 2019 | 19.60 | 23.26 | 19.01 | 19.50 | 18,700 | +0.00(+0.00%) |
Nov 21, 2019 | 19.80 | 21.52 | 18.50 | 19.50 | 2,790 | +0.30(+1.56%) |
Nov 20, 2019 | 18.99 | 20.69 | 18.30 | 19.20 | 2,124 | -0.69(-3.46%) |
Nov 19, 2019 | 20.40 | 20.40 | 17.80 | 19.89 | 4,857 | +1.69(+9.27%) |
Nov 18, 2019 | 22.70 | 24.60 | 18.20 | 18.20 | 3,312 | -4.13(-18.49%) |
Nov 15, 2019 | 18.00 | 24.44 | 18.00 | 22.33 | 11,600 | +4.33(+24.04%) |
Nov 14, 2019 | 23.30 | 23.60 | 18.00 | 18.00 | 8,920 | -5.10(-22.08%) |
Nov 13, 2019 | 24.80 | 25.00 | 22.80 | 23.10 | 1,722 | -0.50(-2.12%) |
Nov 12, 2019 | 24.80 | 24.80 | 23.60 | 23.60 | 379 | -0.98(-4.00%) |
Nov 11, 2019 | 24.80 | 25.05 | 23.80 | 24.58 | 390 | +0.18(+0.75%) |
Nov 08, 2019 | 25.30 | 25.40 | 23.60 | 24.40 | 1,350 | +0.40(+1.67%) |
Nov 07, 2019 | 25.80 | 25.80 | 24.00 | 24.00 | 936 | +0.00(+0.00%) |
Nov 06, 2019 | 25.90 | 25.90 | 23.50 | 24.00 | 2,592 | -0.70(-2.83%) |
Nov 05, 2019 | 24.70 | 25.50 | 24.39 | 24.70 | 1,136 | +0.00(+0.00%) |
Nov 04, 2019 | 25.60 | 27.20 | 24.70 | 24.70 | 957 | +0.10(+0.41%) |