Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.49 | 21.87 | 19.77 | 21.73 | 232,300 | +1.09(+5.28%) |
Jan 30, 2020 | 21.24 | 21.86 | 20.45 | 20.64 | 206,922 | -0.80(-3.73%) |
Jan 29, 2020 | 23.29 | 23.50 | 21.27 | 21.44 | 212,394 | -1.25(-5.51%) |
Jan 28, 2020 | 19.89 | 23.16 | 19.89 | 22.69 | 354,674 | +3.00(+15.24%) |
Jan 27, 2020 | 19.05 | 19.80 | 18.49 | 19.69 | 95,267 | +0.09(+0.46%) |
Jan 24, 2020 | 20.76 | 20.92 | 19.28 | 19.60 | 116,100 | -1.09(-5.27%) |
Jan 23, 2020 | 22.58 | 22.70 | 20.53 | 20.69 | 145,550 | -2.07(-9.09%) |
Jan 22, 2020 | 22.30 | 22.99 | 21.68 | 22.76 | 283,119 | +0.47(+2.11%) |
Jan 21, 2020 | 22.80 | 22.80 | 21.34 | 22.29 | 212,292 | -0.49(-2.15%) |
Jan 17, 2020 | 20.95 | 22.98 | 20.95 | 22.78 | 235,100 | +1.99(+9.57%) |
Jan 16, 2020 | 20.06 | 20.85 | 19.86 | 20.79 | 128,799 | +0.96(+4.84%) |
Jan 15, 2020 | 18.56 | 19.95 | 18.46 | 19.83 | 100,416 | +1.38(+7.48%) |
Jan 14, 2020 | 17.75 | 18.85 | 17.07 | 18.45 | 169,542 | +0.48(+2.67%) |
Jan 13, 2020 | 19.90 | 19.90 | 17.81 | 17.97 | 141,997 | -1.88(-9.47%) |
Jan 10, 2020 | 20.38 | 20.91 | 19.71 | 19.85 | 195,500 | -0.74(-3.59%) |
Jan 09, 2020 | 20.61 | 21.00 | 20.27 | 20.59 | 52,471 | +0.10(+0.49%) |
Jan 08, 2020 | 20.21 | 20.97 | 19.98 | 20.49 | 97,110 | +0.35(+1.74%) |
Jan 07, 2020 | 20.70 | 21.76 | 20.03 | 20.14 | 190,091 | -0.54(-2.61%) |
Jan 06, 2020 | 20.31 | 20.80 | 20.04 | 20.68 | 95,593 | +0.18(+0.88%) |
Jan 03, 2020 | 20.30 | 20.75 | 20.17 | 20.50 | 87,600 | -0.11(-0.53%) |
Jan 02, 2020 | 20.34 | 20.87 | 19.86 | 20.61 | 120,598 | +0.48(+2.38%) |
Dec 31, 2019 | 20.00 | 20.59 | 19.85 | 20.13 | 97,800 | +0.08(+0.40%) |
Dec 30, 2019 | 19.59 | 20.25 | 19.22 | 20.05 | 142,006 | +0.47(+2.40%) |
Dec 27, 2019 | 19.68 | 19.82 | 18.74 | 19.58 | 255,000 | -0.21(-1.06%) |
Dec 26, 2019 | 20.33 | 20.40 | 19.75 | 19.79 | 125,942 | -0.50(-2.46%) |
Dec 24, 2019 | 20.31 | 20.76 | 19.45 | 20.29 | 223,300 | +0.00(+0.00%) |
Dec 23, 2019 | 19.99 | 20.39 | 19.51 | 20.29 | 263,409 | +0.30(+1.50%) |
Dec 20, 2019 | 20.29 | 20.45 | 19.49 | 19.99 | 366,800 | -0.09(-0.45%) |
Dec 19, 2019 | 20.43 | 20.57 | 19.56 | 20.08 | 249,326 | +0.00(+0.00%) |
Dec 18, 2019 | 20.54 | 20.77 | 19.41 | 20.08 | 375,480 | -0.59(-2.85%) |
Dec 17, 2019 | 21.74 | 21.74 | 20.26 | 20.67 | 277,389 | -1.06(-4.88%) |
Dec 16, 2019 | 22.08 | 22.95 | 21.09 | 21.73 | 530,819 | -0.15(-0.69%) |
Dec 13, 2019 | 21.50 | 22.80 | 20.45 | 21.88 | 225,100 | +0.44(+2.05%) |
Dec 12, 2019 | 20.00 | 21.94 | 19.72 | 21.44 | 268,482 | +1.47(+7.36%) |
Dec 11, 2019 | 18.97 | 20.83 | 18.83 | 19.97 | 307,922 | +1.01(+5.33%) |
Dec 10, 2019 | 18.01 | 19.09 | 17.39 | 18.96 | 300,779 | +0.87(+4.81%) |
Dec 09, 2019 | 18.38 | 18.67 | 17.88 | 18.09 | 103,206 | +0.11(+0.61%) |
Dec 06, 2019 | 17.84 | 18.49 | 17.65 | 17.98 | 198,300 | +0.21(+1.18%) |
Dec 05, 2019 | 17.50 | 18.51 | 17.50 | 17.77 | 235,876 | +0.41(+2.36%) |
Dec 04, 2019 | 16.93 | 17.81 | 16.61 | 17.36 | 317,985 | +0.65(+3.89%) |
Dec 03, 2019 | 16.28 | 17.18 | 14.74 | 16.71 | 411,562 | +0.75(+4.70%) |
Dec 02, 2019 | 15.96 | 16.11 | 15.51 | 15.96 | 134,883 | -0.08(-0.50%) |
Nov 29, 2019 | 16.11 | 16.41 | 15.90 | 16.04 | 101,600 | -0.14(-0.87%) |
Nov 27, 2019 | 15.72 | 16.28 | 15.45 | 16.18 | 254,000 | +0.54(+3.45%) |
Nov 26, 2019 | 16.06 | 16.36 | 15.40 | 15.64 | 299,003 | -0.39(-2.43%) |
Nov 25, 2019 | 16.66 | 16.98 | 15.89 | 16.03 | 250,894 | -0.46(-2.79%) |
Nov 22, 2019 | 16.60 | 16.60 | 15.40 | 16.49 | 100,800 | -0.08(-0.48%) |
Nov 21, 2019 | 14.88 | 16.94 | 14.65 | 16.57 | 196,691 | +1.78(+12.04%) |
Nov 20, 2019 | 13.47 | 15.00 | 13.47 | 14.79 | 459,712 | +1.31(+9.72%) |
Nov 19, 2019 | 13.37 | 14.15 | 13.08 | 13.48 | 146,396 | +0.26(+1.97%) |
Nov 18, 2019 | 13.51 | 13.60 | 12.95 | 13.22 | 217,960 | -0.09(-0.68%) |
Nov 15, 2019 | 13.18 | 13.82 | 12.92 | 13.31 | 96,200 | +0.26(+1.99%) |
Nov 14, 2019 | 13.26 | 13.31 | 12.68 | 13.05 | 84,925 | -0.30(-2.25%) |
Nov 13, 2019 | 13.38 | 13.50 | 12.96 | 13.35 | 101,881 | -0.15(-1.11%) |
Nov 12, 2019 | 14.05 | 14.32 | 13.41 | 13.50 | 129,146 | -0.65(-4.59%) |
Nov 11, 2019 | 15.39 | 15.94 | 13.89 | 14.15 | 101,057 | -1.24(-8.06%) |
Nov 08, 2019 | 14.41 | 15.87 | 14.19 | 15.39 | 122,200 | +0.84(+5.77%) |
Nov 07, 2019 | 14.53 | 14.84 | 14.12 | 14.55 | 153,345 | +0.15(+1.04%) |
Nov 06, 2019 | 14.46 | 14.54 | 14.25 | 14.40 | 131,855 | -0.06(-0.41%) |
Nov 05, 2019 | 14.61 | 15.04 | 14.29 | 14.46 | 58,602 | -0.06(-0.41%) |
Nov 04, 2019 | 14.93 | 15.02 | 14.50 | 14.52 | 95,422 | -0.41(-2.75%) |