Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.30 | 18.55 | 17.14 | 18.11 | 147,600 | -0.21(-1.15%) |
Jan 30, 2020 | 17.78 | 18.46 | 17.71 | 18.32 | 67,897 | +0.31(+1.72%) |
Jan 29, 2020 | 17.42 | 18.11 | 17.18 | 18.01 | 167,472 | +0.61(+3.51%) |
Jan 28, 2020 | 17.91 | 17.93 | 16.89 | 17.40 | 167,345 | -0.31(-1.75%) |
Jan 27, 2020 | 17.56 | 18.11 | 17.28 | 17.71 | 102,325 | -0.48(-2.64%) |
Jan 24, 2020 | 19.01 | 19.05 | 18.00 | 18.19 | 121,400 | -0.85(-4.46%) |
Jan 23, 2020 | 19.13 | 19.34 | 18.76 | 19.04 | 98,843 | -0.26(-1.35%) |
Jan 22, 2020 | 19.25 | 19.83 | 18.83 | 19.30 | 101,184 | +0.05(+0.26%) |
Jan 21, 2020 | 20.38 | 20.46 | 19.07 | 19.25 | 106,960 | -1.13(-5.54%) |
Jan 17, 2020 | 20.83 | 21.34 | 20.21 | 20.38 | 108,400 | -0.24(-1.16%) |
Jan 16, 2020 | 20.39 | 20.79 | 20.20 | 20.62 | 95,786 | +0.50(+2.49%) |
Jan 15, 2020 | 20.05 | 20.35 | 19.62 | 20.12 | 101,167 | +0.02(+0.10%) |
Jan 14, 2020 | 19.87 | 20.51 | 19.41 | 20.10 | 132,434 | +0.13(+0.65%) |
Jan 13, 2020 | 19.69 | 20.32 | 19.24 | 19.97 | 120,891 | +0.56(+2.89%) |
Jan 10, 2020 | 20.71 | 20.73 | 19.33 | 19.41 | 139,800 | -1.23(-5.96%) |
Jan 09, 2020 | 20.44 | 21.09 | 20.31 | 20.64 | 93,442 | +0.34(+1.67%) |
Jan 08, 2020 | 20.31 | 20.77 | 19.94 | 20.30 | 122,328 | +0.03(+0.15%) |
Jan 07, 2020 | 20.08 | 20.81 | 19.59 | 20.27 | 107,339 | +0.25(+1.25%) |
Jan 06, 2020 | 19.32 | 20.10 | 18.84 | 20.02 | 156,578 | +0.41(+2.09%) |
Jan 03, 2020 | 19.44 | 19.93 | 19.20 | 19.61 | 68,600 | -0.11(-0.56%) |
Jan 02, 2020 | 20.30 | 20.30 | 19.31 | 19.72 | 171,508 | -0.30(-1.50%) |
Dec 31, 2019 | 19.80 | 20.20 | 19.51 | 20.02 | 216,500 | +0.12(+0.60%) |
Dec 30, 2019 | 20.00 | 20.34 | 19.14 | 19.90 | 187,364 | -0.22(-1.09%) |
Dec 27, 2019 | 21.47 | 21.47 | 19.88 | 20.12 | 123,700 | -1.02(-4.82%) |
Dec 26, 2019 | 21.37 | 21.71 | 20.92 | 21.14 | 99,954 | -0.34(-1.58%) |
Dec 24, 2019 | 21.47 | 21.52 | 20.99 | 21.48 | 69,000 | +0.01(+0.05%) |
Dec 23, 2019 | 21.19 | 21.83 | 20.52 | 21.47 | 216,003 | +0.35(+1.66%) |
Dec 20, 2019 | 21.49 | 21.62 | 20.88 | 21.12 | 620,200 | -0.31(-1.45%) |
Dec 19, 2019 | 21.43 | 22.00 | 21.00 | 21.43 | 155,711 | +0.06(+0.28%) |
Dec 18, 2019 | 21.48 | 21.65 | 21.04 | 21.37 | 165,035 | -0.01(-0.05%) |
Dec 17, 2019 | 21.03 | 21.79 | 20.70 | 21.38 | 153,746 | +0.32(+1.52%) |
Dec 16, 2019 | 21.40 | 21.98 | 20.80 | 21.06 | 218,182 | +0.04(+0.19%) |
Dec 13, 2019 | 20.61 | 21.22 | 20.24 | 21.02 | 214,200 | +0.50(+2.44%) |
Dec 12, 2019 | 20.38 | 21.04 | 20.13 | 20.52 | 153,370 | -0.04(-0.19%) |
Dec 11, 2019 | 20.50 | 21.17 | 20.00 | 20.56 | 218,454 | -0.70(-3.29%) |
Dec 10, 2019 | 21.35 | 22.32 | 21.10 | 21.26 | 200,289 | -0.05(-0.23%) |
Dec 09, 2019 | 21.41 | 22.15 | 21.01 | 21.31 | 239,616 | +0.07(+0.33%) |
Dec 06, 2019 | 20.20 | 21.37 | 19.84 | 21.24 | 237,900 | +1.28(+6.41%) |
Dec 05, 2019 | 20.03 | 20.56 | 19.77 | 19.96 | 158,713 | -0.06(-0.32%) |
Dec 04, 2019 | 20.52 | 20.89 | 19.71 | 20.02 | 265,546 | -0.50(-2.41%) |
Dec 03, 2019 | 19.05 | 20.71 | 19.05 | 20.52 | 289,969 | +1.75(+9.32%) |
Dec 02, 2019 | 19.30 | 19.93 | 18.61 | 18.77 | 265,368 | -0.50(-2.59%) |
Nov 29, 2019 | 19.25 | 19.74 | 18.50 | 19.27 | 160,900 | +0.01(+0.05%) |
Nov 27, 2019 | 17.81 | 19.53 | 17.81 | 19.26 | 247,200 | +1.57(+8.88%) |
Nov 26, 2019 | 17.49 | 17.98 | 17.17 | 17.69 | 107,739 | +0.22(+1.26%) |
Nov 25, 2019 | 18.04 | 18.44 | 16.90 | 17.47 | 155,911 | -0.34(-1.91%) |
Nov 22, 2019 | 17.11 | 17.95 | 16.55 | 17.81 | 130,000 | +0.74(+4.34%) |
Nov 21, 2019 | 16.37 | 17.88 | 16.35 | 17.07 | 210,304 | +1.10(+6.89%) |
Nov 20, 2019 | 16.01 | 16.69 | 15.70 | 15.97 | 108,827 | +0.01(+0.06%) |
Nov 19, 2019 | 14.96 | 16.54 | 14.96 | 15.96 | 149,512 | +1.11(+7.47%) |
Nov 18, 2019 | 15.01 | 15.26 | 14.73 | 14.85 | 99,101 | -0.26(-1.72%) |
Nov 15, 2019 | 14.86 | 15.30 | 14.70 | 15.11 | 92,400 | +0.39(+2.65%) |
Nov 14, 2019 | 15.18 | 15.33 | 14.67 | 14.72 | 92,542 | -0.45(-2.97%) |
Nov 13, 2019 | 15.03 | 15.59 | 14.63 | 15.17 | 74,491 | +0.00(+0.00%) |
Nov 12, 2019 | 15.37 | 15.88 | 14.72 | 15.17 | 108,771 | -0.27(-1.75%) |
Nov 11, 2019 | 14.28 | 15.77 | 14.28 | 15.44 | 119,414 | +0.98(+6.78%) |
Nov 08, 2019 | 14.50 | 15.05 | 14.27 | 14.46 | 95,600 | +0.01(+0.07%) |
Nov 07, 2019 | 14.57 | 14.70 | 14.10 | 14.45 | 136,181 | +0.23(+1.62%) |
Nov 06, 2019 | 14.57 | 14.70 | 14.17 | 14.22 | 98,772 | -0.41(-2.80%) |
Nov 05, 2019 | 14.88 | 15.09 | 14.45 | 14.63 | 112,291 | -0.21(-1.42%) |
Nov 04, 2019 | 16.09 | 16.11 | 14.81 | 14.84 | 175,943 | -1.18(-7.37%) |