Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.40 | 22.00 | 18.48 | 20.60 | 17,600 | +1.28(+6.65%) |
Jan 30, 2020 | 19.20 | 19.77 | 18.80 | 19.32 | 1,650 | +0.00(+0.01%) |
Jan 29, 2020 | 19.62 | 19.97 | 18.80 | 19.31 | 1,805 | -0.28(-1.45%) |
Jan 28, 2020 | 20.00 | 20.00 | 18.78 | 19.60 | 1,625 | +0.14(+0.71%) |
Jan 27, 2020 | 20.00 | 20.80 | 18.40 | 19.46 | 3,155 | +0.06(+0.31%) |
Jan 24, 2020 | 19.00 | 21.20 | 19.00 | 19.40 | 8,130 | +0.39(+2.07%) |
Jan 23, 2020 | 20.00 | 20.40 | 19.00 | 19.01 | 6,334 | -0.99(-4.97%) |
Jan 22, 2020 | 20.20 | 20.60 | 19.40 | 20.00 | 18,264 | +1.20(+6.38%) |
Jan 21, 2020 | 19.00 | 19.00 | 18.41 | 18.80 | 3,330 | -0.17(-0.91%) |
Jan 17, 2020 | 19.70 | 20.00 | 17.60 | 18.97 | 12,285 | -0.73(-3.71%) |
Jan 16, 2020 | 20.00 | 20.20 | 19.60 | 19.70 | 2,803 | -0.10(-0.49%) |
Jan 15, 2020 | 20.20 | 20.60 | 19.60 | 19.80 | 5,144 | -0.60(-2.94%) |
Jan 14, 2020 | 20.60 | 20.80 | 20.30 | 20.40 | 1,803 | -0.40(-1.92%) |
Jan 13, 2020 | 20.60 | 21.00 | 20.40 | 20.80 | 3,848 | +0.20(+0.97%) |
Jan 10, 2020 | 21.20 | 21.20 | 20.40 | 20.60 | 4,845 | -0.50(-2.37%) |
Jan 09, 2020 | 20.80 | 21.40 | 20.60 | 21.10 | 2,366 | +0.50(+2.43%) |
Jan 08, 2020 | 21.60 | 21.60 | 20.60 | 20.60 | 2,279 | -0.80(-3.74%) |
Jan 07, 2020 | 21.40 | 22.00 | 21.00 | 21.40 | 1,198 | -0.20(-0.93%) |
Jan 06, 2020 | 21.60 | 22.20 | 20.84 | 21.60 | 3,003 | +0.00(+0.00%) |
Jan 03, 2020 | 20.40 | 22.80 | 20.40 | 21.60 | 3,695 | +1.00(+4.85%) |
Jan 02, 2020 | 20.40 | 21.00 | 20.20 | 20.60 | 2,946 | +0.20(+0.98%) |
Dec 31, 2019 | 20.40 | 21.42 | 20.00 | 20.40 | 7,960 | -0.60(-2.86%) |
Dec 30, 2019 | 21.80 | 22.20 | 20.40 | 21.00 | 5,946 | +0.20(+0.96%) |
Dec 27, 2019 | 21.60 | 21.80 | 20.40 | 20.80 | 7,305 | -0.40(-1.89%) |
Dec 26, 2019 | 22.20 | 23.20 | 20.60 | 21.20 | 13,481 | -0.16(-0.73%) |
Dec 24, 2019 | 20.60 | 21.90 | 20.60 | 21.36 | 755 | +0.16(+0.74%) |
Dec 23, 2019 | 21.00 | 21.85 | 21.00 | 21.20 | 2,392 | +0.40(+1.92%) |
Dec 20, 2019 | 22.60 | 22.60 | 20.20 | 20.80 | 7,585 | -1.60(-7.14%) |
Dec 19, 2019 | 23.00 | 23.20 | 22.20 | 22.40 | 6,613 | -1.00(-4.27%) |
Dec 18, 2019 | 23.00 | 23.60 | 22.80 | 23.40 | 1,589 | -0.20(-0.85%) |
Dec 17, 2019 | 24.20 | 24.20 | 23.00 | 23.60 | 2,879 | +0.20(+0.85%) |
Dec 16, 2019 | 23.20 | 24.40 | 22.38 | 23.40 | 9,621 | +0.60(+2.63%) |
Dec 13, 2019 | 23.20 | 23.80 | 22.80 | 22.80 | 2,120 | -0.92(-3.88%) |
Dec 12, 2019 | 23.56 | 23.80 | 23.40 | 23.72 | 565 | +0.12(+0.51%) |
Dec 11, 2019 | 23.80 | 23.80 | 23.00 | 23.60 | 362 | +0.00(+0.00%) |
Dec 10, 2019 | 23.60 | 23.80 | 23.00 | 23.60 | 1,929 | -0.20(-0.84%) |
Dec 09, 2019 | 23.00 | 23.80 | 22.80 | 23.80 | 2,698 | +0.80(+3.48%) |
Dec 06, 2019 | 24.00 | 24.00 | 23.00 | 23.00 | 1,550 | -0.40(-1.71%) |
Dec 05, 2019 | 22.00 | 23.60 | 22.00 | 23.40 | 2,793 | +1.00(+4.46%) |
Dec 04, 2019 | 22.40 | 22.98 | 22.00 | 22.40 | 1,463 | -0.40(-1.75%) |
Dec 03, 2019 | 22.80 | 23.16 | 21.60 | 22.80 | 944 | +0.60(+2.70%) |
Dec 02, 2019 | 24.00 | 24.00 | 21.40 | 22.20 | 3,626 | -1.30(-5.53%) |
Nov 29, 2019 | 23.60 | 24.00 | 22.60 | 23.50 | 1,245 | +0.10(+0.43%) |
Nov 27, 2019 | 23.20 | 23.60 | 22.60 | 23.40 | 3,130 | -0.20(-0.85%) |
Nov 26, 2019 | 21.20 | 23.60 | 21.20 | 23.60 | 3,311 | +1.80(+8.28%) |
Nov 25, 2019 | 22.80 | 22.80 | 21.60 | 21.80 | 1,085 | -0.40(-1.82%) |
Nov 22, 2019 | 22.80 | 23.00 | 21.81 | 22.20 | 470 | -1.40(-5.93%) |
Nov 21, 2019 | 22.00 | 23.60 | 21.60 | 23.60 | 2,284 | +1.80(+8.26%) |
Nov 20, 2019 | 23.40 | 23.40 | 21.60 | 21.80 | 4,434 | -1.60(-6.84%) |
Nov 19, 2019 | 23.20 | 23.51 | 22.60 | 23.40 | 1,658 | +0.40(+1.74%) |
Nov 18, 2019 | 24.00 | 24.00 | 22.60 | 23.00 | 410 | -0.40(-1.71%) |
Nov 15, 2019 | 24.07 | 24.58 | 22.00 | 23.40 | 2,440 | +0.80(+3.54%) |
Nov 14, 2019 | 22.00 | 25.80 | 22.00 | 22.60 | 3,139 | -1.00(-4.24%) |
Nov 13, 2019 | 24.00 | 25.70 | 23.00 | 23.60 | 3,764 | -0.20(-0.84%) |
Nov 12, 2019 | 25.06 | 25.06 | 23.60 | 23.80 | 1,045 | -0.79(-3.22%) |
Nov 11, 2019 | 24.40 | 25.00 | 24.40 | 24.59 | 663 | -0.51(-2.02%) |
Nov 08, 2019 | 25.40 | 25.80 | 24.20 | 25.10 | 440 | -0.10(-0.40%) |
Nov 07, 2019 | 25.80 | 26.20 | 24.20 | 25.20 | 1,003 | -0.60(-2.33%) |
Nov 06, 2019 | 25.80 | 26.20 | 25.40 | 25.80 | 715 | +0.40(+1.57%) |
Nov 05, 2019 | 25.60 | 26.00 | 25.20 | 25.40 | 919 | -0.20(-0.78%) |
Nov 04, 2019 | 26.00 | 26.59 | 25.60 | 25.60 | 1,344 | -0.10(-0.37%) |