Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.00(+0.00%) |
Jan 30, 2020 | 20.60 | 20.60 | 20.47 | 20.50 | 4,608 | +0.98(+5.02%) |
Jan 29, 2020 | 19.10 | 19.52 | 19.10 | 19.52 | 1,591 | +0.17(+0.87%) |
Jan 28, 2020 | 19.35 | 19.69 | 19.33 | 19.35 | 2,832 | +0.10(+0.53%) |
Jan 27, 2020 | 19.22 | 19.66 | 19.01 | 19.25 | 3,710 | -1.25(-6.10%) |
Jan 24, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.09(-0.44%) |
Jan 23, 2020 | 20.49 | 20.59 | 19.66 | 20.59 | 4,267 | +0.06(+0.29%) |
Jan 22, 2020 | 20.64 | 20.83 | 19.25 | 20.53 | 7,520 | -0.12(-0.58%) |
Jan 21, 2020 | 20.79 | 20.96 | 20.21 | 20.65 | 8,625 | +0.31(+1.52%) |
Jan 17, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 20.77 | 20.77 | 20.34 | 20.34 | 2,829 | +0.14(+0.69%) |
Jan 15, 2020 | 20.20 | 20.44 | 20.20 | 20.20 | 119,910 | +0.29(+1.47%) |
Jan 14, 2020 | 19.98 | 19.98 | 19.91 | 19.91 | 1,027 | -0.29(-1.45%) |
Jan 13, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 13 | +0.00(+0.00%) |
Jan 10, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 20.60 | 20.70 | 20.20 | 20.20 | 7,005 | -0.30(-1.46%) |
Jan 08, 2020 | 20.34 | 20.58 | 20.34 | 20.50 | 2,342 | +0.30(+1.49%) |
Jan 07, 2020 | 19.90 | 20.20 | 19.90 | 20.20 | 2,256 | +0.48(+2.46%) |
Jan 06, 2020 | 19.84 | 20.00 | 19.67 | 19.72 | 106,322 | -0.28(-1.42%) |
Jan 03, 2020 | 20.00 | 20.00 | 19.69 | 20.00 | 4,100 | -0.20(-0.99%) |
Jan 02, 2020 | 21.73 | 21.73 | 20.00 | 20.20 | 29,602 | +1.75(+9.46%) |
Dec 31, 2019 | 18.30 | 18.45 | 18.11 | 18.45 | 1,600 | +0.18(+1.00%) |
Dec 30, 2019 | 17.46 | 18.46 | 17.46 | 18.27 | 5,252 | +0.87(+5.01%) |
Dec 27, 2019 | 16.74 | 17.40 | 16.74 | 17.40 | 3,800 | -0.04(-0.24%) |
Dec 26, 2019 | 17.79 | 18.28 | 17.01 | 17.44 | 37,081 | +2.84(+19.47%) |
Dec 24, 2019 | 14.49 | 14.97 | 14.48 | 14.60 | 12,100 | +0.60(+4.29%) |
Dec 23, 2019 | 14.00 | 14.24 | 13.52 | 14.00 | 3,903 | +0.65(+4.87%) |
Dec 20, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 100 | +0.00(+0.00%) |
Dec 19, 2019 | 13.16 | 13.35 | 13.16 | 13.35 | 9,905 | +0.35(+2.69%) |
Dec 18, 2019 | 13.18 | 13.18 | 13.00 | 13.00 | 3,944 | -0.24(-1.81%) |
Dec 17, 2019 | 13.24 | 13.24 | 13.24 | 13.24 | 1,457 | +0.09(+0.68%) |
Dec 16, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 364 | +0.48(+3.79%) |
Dec 13, 2019 | 12.67 | 12.67 | 12.67 | 12.67 | 500 | +0.11(+0.88%) |
Dec 11, 2019 | 12.56 | 12.56 | 12.56 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 12.56 | 12.56 | 12.56 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 11.91 | 12.56 | 11.79 | 12.56 | 3,300 | -0.24(-1.88%) |
Dec 04, 2019 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 931 | +0.00(+0.00%) |
Nov 25, 2019 | 12.80 | 12.80 | 12.30 | 12.80 | 1,221 | -0.18(-1.39%) |
Nov 22, 2019 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | +0.00(+0.00%) |
Nov 21, 2019 | 13.15 | 13.15 | 12.98 | 12.98 | 2,327 | -0.11(-0.84%) |
Nov 20, 2019 | 13.04 | 13.09 | 13.04 | 13.09 | 1,213 | +0.00(+0.00%) |
Nov 19, 2019 | 12.80 | 13.09 | 12.80 | 13.09 | 1,643 | +0.46(+3.64%) |
Nov 18, 2019 | 12.80 | 12.80 | 12.56 | 12.63 | 3,500 | +0.57(+4.73%) |
Nov 15, 2019 | 12.06 | 12.06 | 12.06 | 12.06 | 100 | -0.59(-4.67%) |
Nov 14, 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 33 | +0.00(+0.00%) |
Nov 13, 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 98 | +0.00(+0.00%) |
Nov 11, 2019 | 12.65 | 12.65 | 12.65 | 0 | -0.17(-1.33%) | |
Nov 08, 2019 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 12.78 | 13.04 | 12.78 | 12.82 | 26,201 | +0.04(+0.31%) |
Nov 06, 2019 | 12.73 | 12.78 | 12.73 | 12.78 | 1,152 | +0.30(+2.40%) |
Nov 05, 2019 | 12.58 | 12.63 | 12.35 | 12.48 | 1,802 | +0.28(+2.30%) |
Nov 04, 2019 | 11.60 | 12.20 | 11.50 | 12.20 | 11,655 | +0.08(+0.66%) |