Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.70 | 19.00 | 18.40 | 18.70 | 26,340 | -0.10(-0.53%) |
Jan 30, 2020 | 19.30 | 19.60 | 17.90 | 18.80 | 63,218 | -0.60(-3.09%) |
Jan 29, 2020 | 20.90 | 21.00 | 18.90 | 19.40 | 58,238 | -1.10(-5.37%) |
Jan 28, 2020 | 19.80 | 20.90 | 19.50 | 20.50 | 74,986 | +1.00(+5.13%) |
Jan 27, 2020 | 19.40 | 20.20 | 18.90 | 19.50 | 72,283 | +0.20(+1.04%) |
Jan 24, 2020 | 20.20 | 20.50 | 18.30 | 19.30 | 83,190 | -0.60(-3.02%) |
Jan 23, 2020 | 17.20 | 20.40 | 16.30 | 19.90 | 268,656 | +3.80(+23.60%) |
Jan 22, 2020 | 16.60 | 18.20 | 15.80 | 16.10 | 109,345 | -0.30(-1.83%) |
Jan 21, 2020 | 17.10 | 17.10 | 16.20 | 16.40 | 26,372 | -0.60(-3.53%) |
Jan 17, 2020 | 17.40 | 17.95 | 16.75 | 17.00 | 42,290 | -0.10(-0.58%) |
Jan 16, 2020 | 16.40 | 18.30 | 16.20 | 17.10 | 64,967 | +0.80(+4.91%) |
Jan 15, 2020 | 15.70 | 16.50 | 15.60 | 16.30 | 42,936 | +0.70(+4.49%) |
Jan 14, 2020 | 15.70 | 16.80 | 15.10 | 15.60 | 62,465 | +0.10(+0.65%) |
Jan 13, 2020 | 15.50 | 15.80 | 15.00 | 15.50 | 29,438 | +0.10(+0.65%) |
Jan 10, 2020 | 15.10 | 15.90 | 14.70 | 15.40 | 51,650 | +0.40(+2.67%) |
Jan 09, 2020 | 14.60 | 15.50 | 14.50 | 15.00 | 27,455 | +0.60(+4.17%) |
Jan 08, 2020 | 14.50 | 14.70 | 14.10 | 14.40 | 38,661 | -0.20(-1.37%) |
Jan 07, 2020 | 14.70 | 15.10 | 14.30 | 14.60 | 29,509 | -0.10(-0.68%) |
Jan 06, 2020 | 14.70 | 15.00 | 14.35 | 14.70 | 28,113 | +0.00(+0.00%) |
Jan 03, 2020 | 15.20 | 15.20 | 14.60 | 14.70 | 29,950 | -0.60(-3.92%) |
Jan 02, 2020 | 15.70 | 15.90 | 15.20 | 15.30 | 29,461 | -0.20(-1.29%) |
Dec 31, 2019 | 15.20 | 15.60 | 15.00 | 15.50 | 33,590 | +0.30(+1.97%) |
Dec 30, 2019 | 15.50 | 15.50 | 15.00 | 15.20 | 30,432 | +0.20(+1.33%) |
Dec 27, 2019 | 14.60 | 15.00 | 14.50 | 15.00 | 30,940 | +0.20(+1.35%) |
Dec 26, 2019 | 15.10 | 15.30 | 14.70 | 14.80 | 37,522 | -0.40(-2.63%) |
Dec 24, 2019 | 15.00 | 15.80 | 14.80 | 15.20 | 39,740 | +0.30(+2.01%) |
Dec 23, 2019 | 14.60 | 15.10 | 14.40 | 14.90 | 37,095 | +0.25(+1.71%) |
Dec 20, 2019 | 14.60 | 14.90 | 14.10 | 14.65 | 74,300 | +0.15(+1.03%) |
Dec 19, 2019 | 14.60 | 15.05 | 14.20 | 14.50 | 55,044 | -0.30(-2.03%) |
Dec 18, 2019 | 15.00 | 15.00 | 14.60 | 14.80 | 23,275 | +0.00(+0.00%) |
Dec 17, 2019 | 14.80 | 15.00 | 14.10 | 14.80 | 42,418 | +0.10(+0.68%) |
Dec 16, 2019 | 15.00 | 15.20 | 14.60 | 14.70 | 40,963 | -0.30(-2.00%) |
Dec 13, 2019 | 15.00 | 15.30 | 14.80 | 15.00 | 47,100 | -0.10(-0.66%) |
Dec 12, 2019 | 15.00 | 15.40 | 14.80 | 15.10 | 49,460 | +0.10(+0.67%) |
Dec 11, 2019 | 15.50 | 15.50 | 14.70 | 15.00 | 62,404 | -0.20(-1.32%) |
Dec 10, 2019 | 14.80 | 15.60 | 14.70 | 15.20 | 75,739 | +0.40(+2.70%) |
Dec 09, 2019 | 15.00 | 15.10 | 14.70 | 14.80 | 29,910 | -0.20(-1.33%) |
Dec 06, 2019 | 14.70 | 15.10 | 14.65 | 15.00 | 50,780 | +0.30(+2.04%) |
Dec 05, 2019 | 15.50 | 15.70 | 14.60 | 14.70 | 43,431 | -0.70(-4.55%) |
Dec 04, 2019 | 15.50 | 16.30 | 14.70 | 15.40 | 106,583 | +0.70(+4.76%) |
Dec 03, 2019 | 14.80 | 15.10 | 14.40 | 14.70 | 55,581 | -0.20(-1.34%) |
Dec 02, 2019 | 15.40 | 15.90 | 14.80 | 14.90 | 56,913 | -0.50(-3.25%) |
Nov 29, 2019 | 14.80 | 15.70 | 14.50 | 15.40 | 26,850 | +0.80(+5.48%) |
Nov 27, 2019 | 14.20 | 14.90 | 14.10 | 14.60 | 16,930 | +0.60(+4.29%) |
Nov 26, 2019 | 15.00 | 15.30 | 13.90 | 14.00 | 65,185 | -0.80(-5.41%) |
Nov 25, 2019 | 14.40 | 14.80 | 13.80 | 14.80 | 54,646 | +0.60(+4.23%) |
Nov 22, 2019 | 15.20 | 15.50 | 14.00 | 14.20 | 96,890 | -0.60(-4.05%) |
Nov 21, 2019 | 14.60 | 14.90 | 13.85 | 14.80 | 49,848 | +0.60(+4.23%) |
Nov 20, 2019 | 13.80 | 14.60 | 13.80 | 14.20 | 76,968 | +0.30(+2.16%) |
Nov 19, 2019 | 14.70 | 14.70 | 13.40 | 13.90 | 115,436 | -0.60(-4.14%) |
Nov 18, 2019 | 13.90 | 14.50 | 13.15 | 14.50 | 82,174 | +0.70(+5.07%) |
Nov 15, 2019 | 14.30 | 14.50 | 13.50 | 13.80 | 91,330 | -0.40(-2.82%) |
Nov 14, 2019 | 15.50 | 15.50 | 14.00 | 14.20 | 62,935 | -0.50(-3.40%) |
Nov 13, 2019 | 13.80 | 15.40 | 13.40 | 14.70 | 108,419 | +1.20(+8.89%) |
Nov 12, 2019 | 12.90 | 13.80 | 12.90 | 13.50 | 59,450 | +0.70(+5.47%) |
Nov 11, 2019 | 14.00 | 14.80 | 12.70 | 12.80 | 92,117 | -1.70(-11.72%) |
Nov 08, 2019 | 16.60 | 16.80 | 14.00 | 14.50 | 155,120 | -2.10(-12.65%) |
Nov 07, 2019 | 16.00 | 18.50 | 15.50 | 16.60 | 222,298 | -6.50(-28.14%) |
Nov 06, 2019 | 23.20 | 23.70 | 22.70 | 23.10 | 43,672 | -0.20(-0.86%) |
Nov 05, 2019 | 23.80 | 24.10 | 22.70 | 23.30 | 43,110 | -0.20(-0.85%) |
Nov 04, 2019 | 24.60 | 25.30 | 23.20 | 23.50 | 77,094 | -0.20(-0.84%) |