Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.49 | 22.49 | 20.07 | 20.65 | 77,200 | -1.85(-8.22%) |
Jan 30, 2020 | 22.65 | 23.48 | 21.46 | 22.50 | 109,649 | -1.00(-4.26%) |
Jan 29, 2020 | 22.98 | 24.50 | 22.01 | 23.50 | 128,349 | +0.55(+2.37%) |
Jan 28, 2020 | 24.07 | 24.40 | 22.53 | 22.95 | 27,412 | -0.87(-3.63%) |
Jan 27, 2020 | 21.69 | 24.98 | 20.11 | 23.82 | 104,890 | +1.72(+7.78%) |
Jan 24, 2020 | 20.95 | 22.18 | 20.83 | 22.10 | 88,700 | +1.00(+4.74%) |
Jan 23, 2020 | 22.84 | 22.85 | 20.93 | 21.10 | 48,217 | -1.49(-6.60%) |
Jan 22, 2020 | 22.83 | 23.20 | 22.09 | 22.59 | 52,934 | -0.37(-1.61%) |
Jan 21, 2020 | 23.30 | 24.35 | 22.27 | 22.96 | 80,542 | -0.54(-2.30%) |
Jan 17, 2020 | 24.43 | 24.47 | 22.64 | 23.50 | 93,800 | -0.69(-2.85%) |
Jan 16, 2020 | 24.34 | 24.62 | 23.70 | 24.19 | 248,316 | +0.16(+0.67%) |
Jan 15, 2020 | 24.28 | 25.41 | 23.71 | 24.03 | 67,856 | -0.31(-1.27%) |
Jan 14, 2020 | 24.66 | 25.15 | 24.25 | 24.34 | 39,084 | -0.40(-1.62%) |
Jan 13, 2020 | 24.22 | 25.17 | 23.98 | 24.74 | 72,652 | +0.60(+2.49%) |
Jan 10, 2020 | 24.22 | 25.07 | 24.04 | 24.14 | 46,200 | -0.05(-0.21%) |
Jan 09, 2020 | 24.74 | 25.73 | 24.00 | 24.19 | 83,349 | -0.32(-1.31%) |
Jan 08, 2020 | 24.28 | 25.14 | 24.11 | 24.51 | 67,047 | +0.18(+0.74%) |
Jan 07, 2020 | 25.14 | 25.14 | 23.78 | 24.33 | 78,963 | +0.20(+0.83%) |
Jan 06, 2020 | 24.85 | 25.70 | 23.49 | 24.13 | 105,854 | -0.51(-2.07%) |
Jan 03, 2020 | 25.72 | 26.76 | 23.95 | 24.64 | 79,500 | -1.31(-5.05%) |
Jan 02, 2020 | 25.35 | 26.99 | 24.59 | 25.95 | 123,343 | +0.55(+2.17%) |
Dec 31, 2019 | 25.81 | 26.20 | 24.54 | 25.40 | 146,100 | -0.59(-2.27%) |
Dec 30, 2019 | 25.73 | 28.23 | 25.07 | 25.99 | 107,124 | +0.25(+0.97%) |
Dec 27, 2019 | 29.02 | 29.02 | 25.50 | 25.74 | 45,800 | -2.74(-9.62%) |
Dec 26, 2019 | 27.33 | 29.86 | 27.23 | 28.48 | 107,819 | +0.48(+1.71%) |
Dec 24, 2019 | 27.00 | 29.50 | 26.15 | 28.00 | 64,400 | +0.99(+3.67%) |
Dec 23, 2019 | 21.79 | 27.41 | 20.98 | 27.01 | 126,400 | +5.20(+23.84%) |
Dec 20, 2019 | 21.64 | 23.73 | 20.40 | 21.81 | 539,900 | +0.17(+0.79%) |
Dec 19, 2019 | 20.57 | 23.18 | 20.05 | 21.64 | 165,239 | +1.11(+5.41%) |
Dec 18, 2019 | 18.45 | 21.93 | 18.14 | 20.53 | 198,192 | +1.94(+10.44%) |
Dec 17, 2019 | 18.88 | 19.27 | 18.00 | 18.59 | 126,361 | -0.23(-1.22%) |
Dec 16, 2019 | 18.50 | 19.60 | 17.64 | 18.82 | 115,972 | +0.85(+4.73%) |
Dec 13, 2019 | 17.55 | 18.40 | 17.54 | 17.97 | 38,500 | +0.43(+2.45%) |
Dec 12, 2019 | 17.76 | 18.35 | 17.50 | 17.54 | 116,659 | +0.02(+0.11%) |
Dec 11, 2019 | 18.09 | 18.86 | 17.43 | 17.52 | 48,703 | -0.57(-3.15%) |
Dec 10, 2019 | 17.77 | 18.88 | 17.39 | 18.09 | 66,630 | +0.39(+2.20%) |
Dec 09, 2019 | 18.24 | 18.37 | 17.50 | 17.70 | 46,018 | -0.59(-3.23%) |
Dec 06, 2019 | 18.33 | 19.23 | 17.52 | 18.29 | 38,800 | +0.29(+1.61%) |
Dec 05, 2019 | 18.15 | 19.01 | 17.61 | 18.00 | 71,465 | -0.12(-0.66%) |
Dec 04, 2019 | 17.82 | 18.40 | 17.16 | 18.12 | 54,577 | +0.63(+3.60%) |
Dec 03, 2019 | 17.98 | 18.99 | 17.09 | 17.49 | 84,369 | -0.64(-3.53%) |
Dec 02, 2019 | 17.99 | 18.40 | 17.40 | 18.13 | 53,767 | +0.29(+1.63%) |
Nov 29, 2019 | 16.98 | 17.99 | 16.31 | 17.84 | 25,800 | +0.83(+4.88%) |
Nov 27, 2019 | 17.39 | 17.85 | 16.80 | 17.01 | 65,800 | -0.61(-3.46%) |
Nov 26, 2019 | 17.95 | 18.25 | 16.96 | 17.62 | 123,128 | -0.38(-2.11%) |
Nov 25, 2019 | 17.40 | 18.66 | 17.26 | 18.00 | 93,170 | -0.13(-0.72%) |
Nov 22, 2019 | 17.62 | 18.95 | 17.51 | 18.13 | 33,200 | +0.42(+2.37%) |
Nov 21, 2019 | 18.84 | 18.95 | 16.93 | 17.71 | 76,333 | -1.29(-6.79%) |
Nov 20, 2019 | 19.80 | 19.80 | 18.53 | 19.00 | 23,448 | -0.11(-0.58%) |
Nov 19, 2019 | 19.30 | 19.94 | 18.72 | 19.11 | 36,308 | -0.22(-1.14%) |
Nov 18, 2019 | 19.42 | 20.91 | 18.72 | 19.33 | 31,934 | -0.37(-1.88%) |
Nov 15, 2019 | 18.30 | 21.41 | 18.18 | 19.70 | 243,700 | +1.00(+5.35%) |
Nov 14, 2019 | 19.05 | 20.20 | 18.17 | 18.70 | 78,917 | -0.54(-2.81%) |
Nov 13, 2019 | 19.99 | 20.24 | 18.35 | 19.24 | 95,433 | -0.25(-1.28%) |
Nov 12, 2019 | 18.77 | 20.00 | 18.77 | 19.49 | 19,010 | -0.27(-1.37%) |
Nov 11, 2019 | 20.10 | 20.90 | 18.15 | 19.76 | 44,323 | +0.45(+2.33%) |
Nov 08, 2019 | 19.86 | 19.98 | 18.20 | 19.31 | 38,700 | -0.10(-0.52%) |
Nov 07, 2019 | 20.32 | 21.00 | 19.38 | 19.41 | 96,218 | -0.97(-4.76%) |
Nov 06, 2019 | 18.56 | 21.05 | 18.04 | 20.38 | 61,974 | +1.48(+7.83%) |
Nov 05, 2019 | 17.25 | 18.90 | 16.85 | 18.90 | 24,795 | +1.43(+8.19%) |
Nov 04, 2019 | 16.15 | 18.10 | 14.68 | 17.47 | 82,897 | +1.56(+9.81%) |