Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.34 | 21.34 | 20.40 | 20.93 | 890,000 | -0.39(-1.83%) |
Jan 30, 2020 | 22.03 | 22.19 | 21.00 | 21.32 | 846,708 | -0.88(-3.96%) |
Jan 29, 2020 | 21.98 | 22.51 | 21.44 | 22.20 | 742,525 | +0.39(+1.79%) |
Jan 28, 2020 | 21.43 | 22.01 | 20.72 | 21.81 | 1,087,671 | +0.45(+2.11%) |
Jan 27, 2020 | 20.32 | 22.40 | 20.26 | 21.36 | 1,426,396 | -1.04(-4.64%) |
Jan 24, 2020 | 24.67 | 25.13 | 22.12 | 22.40 | 3,894,500 | -4.32(-16.17%) |
Jan 23, 2020 | 26.05 | 27.03 | 25.59 | 26.72 | 2,135,637 | +1.21(+4.74%) |
Jan 22, 2020 | 26.30 | 26.58 | 25.40 | 25.51 | 1,193,504 | -0.50(-1.92%) |
Jan 21, 2020 | 27.67 | 27.82 | 25.85 | 26.01 | 1,765,027 | -0.71(-2.66%) |
Jan 17, 2020 | 25.86 | 27.05 | 25.70 | 26.72 | 1,255,600 | +1.18(+4.62%) |
Jan 16, 2020 | 26.45 | 26.54 | 24.94 | 25.54 | 1,188,759 | -0.61(-2.33%) |
Jan 15, 2020 | 25.49 | 26.25 | 25.41 | 26.15 | 1,383,825 | +0.87(+3.44%) |
Jan 14, 2020 | 24.26 | 25.63 | 24.04 | 25.28 | 948,071 | +0.87(+3.56%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.51 | 24.41 | 716,643 | +0.51(+2.13%) |
Jan 10, 2020 | 24.36 | 24.94 | 23.85 | 23.90 | 1,589,800 | -0.44(-1.81%) |
Jan 09, 2020 | 24.13 | 24.79 | 23.96 | 24.34 | 706,101 | +0.30(+1.25%) |
Jan 08, 2020 | 23.41 | 24.19 | 22.55 | 24.04 | 1,325,156 | +0.24(+1.01%) |
Jan 07, 2020 | 24.54 | 25.45 | 23.53 | 23.80 | 1,536,143 | -0.74(-3.02%) |
Jan 06, 2020 | 21.57 | 24.74 | 21.40 | 24.54 | 2,791,849 | +0.01(+0.04%) |
Jan 03, 2020 | 24.43 | 24.95 | 23.74 | 24.53 | 1,225,100 | -0.37(-1.49%) |
Jan 02, 2020 | 25.13 | 25.26 | 23.00 | 24.90 | 2,206,295 | +0.30(+1.22%) |
Dec 31, 2019 | 22.79 | 24.77 | 22.40 | 24.60 | 1,375,900 | +1.94(+8.56%) |
Dec 30, 2019 | 23.03 | 23.26 | 21.60 | 22.66 | 1,822,819 | +0.04(+0.18%) |
Dec 27, 2019 | 21.21 | 22.75 | 21.02 | 22.62 | 1,089,400 | +1.17(+5.45%) |
Dec 26, 2019 | 21.33 | 21.90 | 21.00 | 21.45 | 529,194 | +0.12(+0.56%) |
Dec 24, 2019 | 20.42 | 21.38 | 20.02 | 21.33 | 307,900 | +0.75(+3.64%) |
Dec 23, 2019 | 20.68 | 21.08 | 19.55 | 20.58 | 1,313,734 | -0.10(-0.48%) |
Dec 20, 2019 | 19.68 | 20.79 | 19.16 | 20.68 | 1,748,700 | +1.09(+5.56%) |
Dec 19, 2019 | 20.27 | 20.44 | 18.72 | 19.59 | 1,507,247 | -0.50(-2.51%) |
Dec 18, 2019 | 19.50 | 25.00 | 19.50 | 20.09 | 2,699,578 | +1.90(+10.47%) |
Dec 17, 2019 | 18.53 | 18.71 | 17.87 | 18.19 | 928,536 | -0.15(-0.82%) |
Dec 16, 2019 | 16.41 | 18.45 | 16.20 | 18.34 | 1,105,392 | +0.63(+3.56%) |
Dec 13, 2019 | 17.56 | 18.06 | 17.50 | 17.71 | 553,900 | -0.10(-0.56%) |
Dec 12, 2019 | 17.98 | 18.37 | 17.69 | 17.81 | 609,910 | -0.29(-1.60%) |
Dec 11, 2019 | 18.92 | 19.07 | 18.02 | 18.10 | 553,449 | -0.71(-3.77%) |
Dec 10, 2019 | 18.55 | 19.11 | 18.39 | 18.81 | 1,318,490 | +0.22(+1.18%) |
Dec 09, 2019 | 18.18 | 19.30 | 17.82 | 18.59 | 1,816,952 | +0.37(+2.03%) |
Dec 06, 2019 | 16.41 | 18.40 | 16.30 | 18.22 | 2,446,700 | +2.92(+19.08%) |
Dec 05, 2019 | 15.81 | 15.84 | 15.12 | 15.30 | 485,236 | -0.51(-3.23%) |
Dec 04, 2019 | 15.83 | 16.08 | 15.56 | 15.81 | 528,457 | -0.09(-0.57%) |
Dec 03, 2019 | 15.67 | 16.08 | 15.48 | 15.90 | 1,041,619 | +0.14(+0.89%) |
Dec 02, 2019 | 16.52 | 16.52 | 15.00 | 15.76 | 1,288,335 | -0.76(-4.60%) |
Nov 29, 2019 | 16.56 | 16.80 | 16.35 | 16.52 | 311,600 | -0.11(-0.66%) |
Nov 27, 2019 | 16.69 | 16.84 | 16.41 | 16.63 | 937,100 | +0.02(+0.12%) |
Nov 26, 2019 | 16.81 | 16.98 | 16.50 | 16.61 | 528,296 | -0.20(-1.19%) |
Nov 25, 2019 | 16.42 | 17.00 | 16.42 | 16.81 | 741,025 | +0.39(+2.38%) |
Nov 22, 2019 | 16.62 | 16.99 | 16.30 | 16.42 | 659,300 | -0.17(-1.02%) |
Nov 21, 2019 | 16.59 | 16.79 | 16.23 | 16.59 | 341,574 | -0.07(-0.42%) |
Nov 20, 2019 | 15.99 | 16.74 | 15.77 | 16.66 | 916,032 | +0.62(+3.87%) |
Nov 19, 2019 | 15.50 | 16.18 | 15.40 | 16.04 | 790,903 | +0.62(+4.02%) |
Nov 18, 2019 | 15.40 | 15.50 | 15.21 | 15.42 | 748,290 | +0.06(+0.39%) |
Nov 15, 2019 | 15.38 | 15.49 | 15.11 | 15.36 | 261,700 | +0.10(+0.66%) |
Nov 14, 2019 | 15.22 | 15.43 | 15.00 | 15.26 | 338,585 | +0.00(+0.00%) |
Nov 13, 2019 | 14.83 | 15.31 | 14.70 | 15.26 | 275,036 | +0.23(+1.53%) |
Nov 12, 2019 | 14.87 | 15.12 | 14.71 | 15.03 | 450,810 | +0.17(+1.18%) |
Nov 11, 2019 | 15.09 | 15.25 | 14.51 | 14.86 | 515,305 | -0.32(-2.14%) |
Nov 08, 2019 | 14.39 | 15.20 | 13.95 | 15.18 | 722,400 | +0.78(+5.42%) |
Nov 07, 2019 | 13.61 | 14.42 | 13.61 | 14.40 | 748,354 | +0.89(+6.59%) |
Nov 06, 2019 | 14.71 | 15.12 | 13.39 | 13.51 | 1,175,626 | -1.25(-8.47%) |
Nov 05, 2019 | 13.08 | 14.76 | 13.00 | 14.76 | 1,823,311 | +2.30(+18.46%) |
Nov 04, 2019 | 12.41 | 13.30 | 12.26 | 12.46 | 1,332,692 | +0.61(+5.15%) |