Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.25 | 22.34 | 21.93 | 22.32 | 2,600 | +0.19(+0.86%) |
Jan 30, 2020 | 22.00 | 22.29 | 21.90 | 22.13 | 1,450 | -0.02(-0.09%) |
Jan 29, 2020 | 22.00 | 22.15 | 21.79 | 22.15 | 4,815 | +0.29(+1.33%) |
Jan 28, 2020 | 21.70 | 21.90 | 21.55 | 21.86 | 2,300 | +0.19(+0.88%) |
Jan 27, 2020 | 21.16 | 21.78 | 21.16 | 21.67 | 2,569 | -0.49(-2.21%) |
Jan 24, 2020 | 22.74 | 22.80 | 21.88 | 22.16 | 4,756 | -0.47(-2.08%) |
Jan 23, 2020 | 20.29 | 22.63 | 20.29 | 22.63 | 6,916 | +2.60(+12.98%) |
Jan 22, 2020 | 19.35 | 20.15 | 19.00 | 20.03 | 3,671 | +1.06(+5.59%) |
Jan 21, 2020 | 19.91 | 19.98 | 18.77 | 18.97 | 6,400 | -0.88(-4.43%) |
Jan 20, 2020 | 19.80 | 19.86 | 19.79 | 19.85 | 500 | -0.05(-0.25%) |
Jan 17, 2020 | 20.34 | 20.34 | 19.90 | 19.90 | 608 | +0.17(+0.86%) |
Jan 16, 2020 | 19.62 | 19.80 | 19.54 | 19.73 | 1,000 | +0.39(+2.02%) |
Jan 15, 2020 | 19.22 | 19.38 | 19.12 | 19.34 | 701 | +0.32(+1.68%) |
Jan 14, 2020 | 19.65 | 19.71 | 19.02 | 19.02 | 1,500 | -0.60(-3.06%) |
Jan 13, 2020 | 19.04 | 19.62 | 19.00 | 19.62 | 2,200 | +0.35(+1.82%) |
Jan 10, 2020 | 19.31 | 19.31 | 19.27 | 19.27 | 461 | -0.22(-1.13%) |
Jan 09, 2020 | 19.65 | 19.65 | 19.49 | 19.49 | 200 | -0.06(-0.31%) |
Jan 08, 2020 | 19.20 | 19.55 | 19.20 | 19.55 | 1,278 | +0.05(+0.26%) |
Jan 07, 2020 | 19.18 | 19.50 | 19.18 | 19.50 | 1,619 | +0.45(+2.36%) |
Jan 06, 2020 | 18.77 | 19.21 | 18.76 | 19.05 | 1,403 | +0.26(+1.38%) |
Jan 03, 2020 | 18.50 | 18.85 | 18.50 | 18.79 | 3,239 | +0.04(+0.21%) |
Jan 02, 2020 | 19.75 | 19.75 | 18.73 | 18.75 | 4,482 | -1.07(-5.40%) |
Dec 31, 2019 | 19.82 | 19.82 | 19.82 | 0 | +0.16(+0.81%) | |
Dec 30, 2019 | 19.94 | 19.94 | 19.63 | 19.66 | 1,560 | -0.35(-1.75%) |
Dec 27, 2019 | 20.00 | 20.01 | 19.75 | 20.01 | 5,550 | -0.01(-0.05%) |
Dec 24, 2019 | 20.02 | 20.02 | 20.02 | 0 | +0.12(+0.60%) | |
Dec 23, 2019 | 19.63 | 19.90 | 19.55 | 19.90 | 2,915 | +0.23(+1.17%) |
Dec 20, 2019 | 19.47 | 19.67 | 19.47 | 19.67 | 350 | +0.10(+0.51%) |
Dec 19, 2019 | 19.52 | 19.74 | 19.30 | 19.57 | 2,580 | +0.27(+1.40%) |
Dec 18, 2019 | 19.45 | 19.60 | 19.12 | 19.30 | 15,708 | +0.15(+0.78%) |
Dec 17, 2019 | 19.50 | 19.57 | 19.13 | 19.15 | 7,080 | -0.30(-1.54%) |
Dec 16, 2019 | 19.57 | 19.65 | 19.43 | 19.45 | 1,279 | -0.07(-0.36%) |
Dec 13, 2019 | 18.43 | 19.72 | 18.43 | 19.52 | 4,102 | +1.09(+5.91%) |
Dec 12, 2019 | 19.99 | 19.99 | 18.43 | 18.43 | 2,200 | -0.14(-0.75%) |
Dec 11, 2019 | 18.40 | 18.57 | 18.39 | 18.57 | 2,400 | +0.50(+2.77%) |
Dec 10, 2019 | 18.08 | 18.12 | 18.00 | 18.07 | 1,264 | +0.18(+1.01%) |
Dec 09, 2019 | 17.90 | 18.14 | 17.89 | 17.89 | 1,992 | -0.21(-1.16%) |
Dec 06, 2019 | 16.90 | 18.10 | 16.90 | 18.10 | 800 | +1.30(+7.74%) |
Dec 04, 2019 | 16.80 | 16.80 | 16.80 | 0 | -0.05(-0.30%) | |
Dec 03, 2019 | 16.99 | 16.99 | 16.72 | 16.85 | 1,900 | -0.32(-1.86%) |
Dec 02, 2019 | 16.66 | 17.45 | 16.66 | 17.17 | 2,277 | -0.13(-0.75%) |
Nov 29, 2019 | 16.16 | 17.63 | 16.16 | 17.30 | 4,520 | +0.29(+1.70%) |
Nov 28, 2019 | 17.04 | 17.04 | 16.50 | 17.01 | 3,987 | -0.25(-1.45%) |
Nov 27, 2019 | 17.22 | 17.38 | 16.95 | 17.26 | 2,493 | +0.32(+1.89%) |
Nov 26, 2019 | 16.73 | 17.07 | 16.72 | 16.94 | 1,465 | +0.61(+3.74%) |
Nov 25, 2019 | 16.40 | 16.45 | 16.32 | 16.33 | 1,396 | +0.06(+0.37%) |
Nov 22, 2019 | 15.81 | 16.27 | 15.81 | 16.27 | 1,225 | +0.16(+0.99%) |
Nov 21, 2019 | 16.05 | 16.11 | 15.99 | 16.11 | 700 | +0.00(+0.00%) |
Nov 20, 2019 | 16.23 | 16.23 | 15.95 | 16.11 | 1,297 | -0.05(-0.31%) |
Nov 19, 2019 | 16.02 | 16.16 | 15.95 | 16.16 | 10,050 | +0.17(+1.06%) |
Nov 18, 2019 | 16.05 | 16.23 | 15.88 | 15.99 | 5,227 | -0.05(-0.31%) |
Nov 15, 2019 | 15.50 | 16.22 | 15.50 | 16.04 | 4,900 | +0.52(+3.35%) |
Nov 14, 2019 | 15.36 | 15.72 | 14.50 | 15.52 | 9,375 | +0.74(+5.01%) |
Nov 13, 2019 | 14.45 | 14.78 | 14.39 | 14.78 | 3,678 | +0.60(+4.23%) |
Nov 12, 2019 | 14.41 | 14.42 | 14.18 | 14.18 | 2,070 | -0.33(-2.27%) |
Nov 11, 2019 | 14.51 | 14.51 | 14.39 | 14.51 | 2,490 | +0.01(+0.07%) |
Nov 08, 2019 | 14.29 | 14.50 | 14.29 | 14.50 | 8,100 | +0.38(+2.69%) |
Nov 07, 2019 | 14.30 | 14.40 | 14.10 | 14.12 | 4,050 | -0.19(-1.33%) |
Nov 06, 2019 | 15.25 | 15.25 | 14.15 | 14.31 | 5,690 | -0.03(-0.21%) |
Nov 05, 2019 | 14.46 | 14.51 | 14.21 | 14.34 | 1,900 | -0.16(-1.10%) |
Nov 04, 2019 | 14.45 | 14.50 | 14.33 | 14.50 | 13,017 | +0.06(+0.42%) |