Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.91 | 23.21 | 21.70 | 22.47 | 70,500 | -0.60(-2.60%) |
Jan 30, 2020 | 22.83 | 23.23 | 22.44 | 23.07 | 37,120 | -0.05(-0.22%) |
Jan 29, 2020 | 23.96 | 24.26 | 23.02 | 23.12 | 72,397 | -0.78(-3.26%) |
Jan 28, 2020 | 23.29 | 24.04 | 23.26 | 23.90 | 61,431 | +0.73(+3.15%) |
Jan 27, 2020 | 23.95 | 23.99 | 22.89 | 23.17 | 96,215 | -1.15(-4.73%) |
Jan 24, 2020 | 24.42 | 24.88 | 24.20 | 24.32 | 114,900 | +0.08(+0.33%) |
Jan 23, 2020 | 24.40 | 24.56 | 24.03 | 24.24 | 71,316 | -0.16(-0.66%) |
Jan 22, 2020 | 24.63 | 24.73 | 24.11 | 24.40 | 104,095 | -0.06(-0.25%) |
Jan 21, 2020 | 24.00 | 24.84 | 23.91 | 24.46 | 208,443 | +0.46(+1.92%) |
Jan 17, 2020 | 24.47 | 25.37 | 23.43 | 24.00 | 159,000 | -0.25(-1.03%) |
Jan 16, 2020 | 22.23 | 24.30 | 22.03 | 24.25 | 117,112 | +2.25(+10.23%) |
Jan 15, 2020 | 20.54 | 22.62 | 20.51 | 22.00 | 102,166 | +1.37(+6.64%) |
Jan 14, 2020 | 20.62 | 20.65 | 20.42 | 20.63 | 35,506 | +0.02(+0.10%) |
Jan 13, 2020 | 20.65 | 20.78 | 20.40 | 20.61 | 48,665 | +0.11(+0.54%) |
Jan 10, 2020 | 20.61 | 20.95 | 20.42 | 20.50 | 53,700 | +0.04(+0.20%) |
Jan 09, 2020 | 20.10 | 20.73 | 20.09 | 20.46 | 28,934 | +0.30(+1.51%) |
Jan 08, 2020 | 20.05 | 20.47 | 20.00 | 20.16 | 26,264 | +0.07(+0.32%) |
Jan 07, 2020 | 19.29 | 20.46 | 19.25 | 20.09 | 33,006 | +0.89(+4.64%) |
Jan 06, 2020 | 19.00 | 19.24 | 18.88 | 19.20 | 37,554 | -0.11(-0.57%) |
Jan 03, 2020 | 19.31 | 19.38 | 18.50 | 19.31 | 56,200 | -0.04(-0.21%) |
Jan 02, 2020 | 18.28 | 19.53 | 18.28 | 19.35 | 59,296 | +0.97(+5.28%) |
Dec 31, 2019 | 18.29 | 18.51 | 18.00 | 18.38 | 73,100 | +0.09(+0.49%) |
Dec 30, 2019 | 18.09 | 18.50 | 17.95 | 18.29 | 42,215 | +0.29(+1.61%) |
Dec 27, 2019 | 17.94 | 18.01 | 17.80 | 18.00 | 29,300 | +0.24(+1.35%) |
Dec 26, 2019 | 17.99 | 18.05 | 17.76 | 17.76 | 25,600 | -0.22(-1.22%) |
Dec 24, 2019 | 17.99 | 18.00 | 17.75 | 17.98 | 5,300 | +0.18(+1.01%) |
Dec 23, 2019 | 17.71 | 18.39 | 17.71 | 17.80 | 36,634 | +0.22(+1.25%) |
Dec 20, 2019 | 17.70 | 18.02 | 17.58 | 17.58 | 29,300 | -0.27(-1.51%) |
Dec 19, 2019 | 18.02 | 18.09 | 17.73 | 17.85 | 29,327 | -0.05(-0.28%) |
Dec 18, 2019 | 18.31 | 18.61 | 17.90 | 17.90 | 17,431 | -0.27(-1.49%) |
Dec 17, 2019 | 18.00 | 18.48 | 17.99 | 18.17 | 38,713 | +0.32(+1.79%) |
Dec 16, 2019 | 18.13 | 18.30 | 17.85 | 17.85 | 14,536 | -0.04(-0.22%) |
Dec 13, 2019 | 18.19 | 18.28 | 17.84 | 17.89 | 7,500 | -0.22(-1.21%) |
Dec 12, 2019 | 17.59 | 18.50 | 17.59 | 18.11 | 21,076 | +0.32(+1.80%) |
Dec 11, 2019 | 17.64 | 17.94 | 17.40 | 17.79 | 8,785 | +0.26(+1.48%) |
Dec 10, 2019 | 17.54 | 17.93 | 17.53 | 17.53 | 9,909 | -0.12(-0.68%) |
Dec 09, 2019 | 16.35 | 17.65 | 16.25 | 17.65 | 25,361 | +1.42(+8.75%) |
Dec 06, 2019 | 16.94 | 16.94 | 16.19 | 16.23 | 81,400 | -0.51(-3.05%) |
Dec 05, 2019 | 17.28 | 17.38 | 16.68 | 16.74 | 34,098 | -0.42(-2.45%) |
Dec 04, 2019 | 17.58 | 17.67 | 17.09 | 17.16 | 46,639 | -0.42(-2.39%) |
Dec 03, 2019 | 17.61 | 17.72 | 17.30 | 17.58 | 32,865 | -0.24(-1.35%) |
Dec 02, 2019 | 17.90 | 18.07 | 17.61 | 17.82 | 27,570 | +0.06(+0.34%) |
Nov 29, 2019 | 18.12 | 18.29 | 17.70 | 17.76 | 12,400 | -0.53(-2.90%) |
Nov 27, 2019 | 17.67 | 18.29 | 17.59 | 18.29 | 26,600 | +0.79(+4.51%) |
Nov 26, 2019 | 17.79 | 18.01 | 17.32 | 17.50 | 19,095 | -0.28(-1.57%) |
Nov 25, 2019 | 17.58 | 18.18 | 17.26 | 17.78 | 22,990 | +0.27(+1.54%) |
Nov 22, 2019 | 17.70 | 17.73 | 16.99 | 17.51 | 31,700 | -0.32(-1.79%) |
Nov 21, 2019 | 17.73 | 17.83 | 17.24 | 17.83 | 20,572 | +0.10(+0.56%) |
Nov 20, 2019 | 17.90 | 18.24 | 17.61 | 17.73 | 39,748 | -0.17(-0.95%) |
Nov 19, 2019 | 18.16 | 18.22 | 17.90 | 17.90 | 30,106 | -0.22(-1.21%) |
Nov 18, 2019 | 18.23 | 18.24 | 17.92 | 18.12 | 53,153 | -0.07(-0.38%) |
Nov 15, 2019 | 18.22 | 18.28 | 17.99 | 18.19 | 16,100 | +0.18(+1.00%) |
Nov 14, 2019 | 18.04 | 18.18 | 17.91 | 18.01 | 5,832 | +0.11(+0.61%) |
Nov 13, 2019 | 18.11 | 18.24 | 17.88 | 17.90 | 13,440 | -0.10(-0.56%) |
Nov 12, 2019 | 18.27 | 18.40 | 18.00 | 18.00 | 10,581 | -0.24(-1.32%) |
Nov 11, 2019 | 18.40 | 18.55 | 18.09 | 18.24 | 15,024 | -0.23(-1.25%) |
Nov 08, 2019 | 18.03 | 18.60 | 17.75 | 18.47 | 23,800 | +0.42(+2.33%) |
Nov 07, 2019 | 18.33 | 18.34 | 17.83 | 18.05 | 42,850 | -0.14(-0.77%) |
Nov 06, 2019 | 18.49 | 18.49 | 17.96 | 18.19 | 20,669 | -0.21(-1.14%) |
Nov 05, 2019 | 18.21 | 18.68 | 18.21 | 18.40 | 23,886 | +0.14(+0.77%) |
Nov 04, 2019 | 18.28 | 18.48 | 18.03 | 18.26 | 26,910 | +0.07(+0.38%) |