Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.51 | 23.92 | 22.53 | 23.16 | 574,200 | -0.12(-0.52%) |
Jan 30, 2020 | 24.67 | 25.26 | 21.88 | 23.28 | 1,453,133 | -1.70(-6.81%) |
Jan 29, 2020 | 24.80 | 26.94 | 24.66 | 24.98 | 3,516,850 | +0.14(+0.56%) |
Jan 28, 2020 | 27.82 | 28.15 | 24.75 | 24.84 | 1,296,446 | -3.14(-11.22%) |
Jan 27, 2020 | 25.00 | 30.41 | 24.84 | 27.98 | 2,703,335 | +3.33(+13.51%) |
Jan 24, 2020 | 25.00 | 25.43 | 24.22 | 24.65 | 937,800 | -0.25(-1.00%) |
Jan 23, 2020 | 23.40 | 25.29 | 23.14 | 24.90 | 1,483,997 | +1.50(+6.41%) |
Jan 22, 2020 | 22.18 | 23.62 | 21.81 | 23.40 | 667,202 | +1.39(+6.32%) |
Jan 21, 2020 | 22.12 | 22.32 | 21.07 | 22.01 | 492,026 | -0.35(-1.57%) |
Jan 17, 2020 | 22.13 | 22.72 | 21.90 | 22.36 | 680,400 | +0.25(+1.13%) |
Jan 16, 2020 | 20.93 | 22.17 | 20.52 | 22.11 | 781,754 | +1.53(+7.43%) |
Jan 15, 2020 | 22.55 | 23.21 | 20.32 | 20.58 | 1,131,848 | -2.16(-9.50%) |
Jan 14, 2020 | 20.90 | 22.92 | 18.70 | 22.74 | 2,581,405 | +5.16(+29.35%) |
Jan 13, 2020 | 18.79 | 19.00 | 17.50 | 17.58 | 250,993 | -1.11(-5.94%) |
Jan 10, 2020 | 19.29 | 19.39 | 18.62 | 18.69 | 400,400 | -0.44(-2.30%) |
Jan 09, 2020 | 19.40 | 19.61 | 19.01 | 19.13 | 258,641 | -0.13(-0.67%) |
Jan 08, 2020 | 18.80 | 19.47 | 18.72 | 19.26 | 438,406 | +0.46(+2.45%) |
Jan 07, 2020 | 17.23 | 18.88 | 17.23 | 18.80 | 561,168 | +1.51(+8.73%) |
Jan 06, 2020 | 16.12 | 17.36 | 16.03 | 17.29 | 323,843 | +1.14(+7.06%) |
Jan 03, 2020 | 16.15 | 16.35 | 16.02 | 16.15 | 249,300 | -0.24(-1.46%) |
Jan 02, 2020 | 17.56 | 17.56 | 16.12 | 16.39 | 258,720 | -1.03(-5.91%) |
Dec 31, 2019 | 17.19 | 17.53 | 16.90 | 17.42 | 272,500 | +0.15(+0.87%) |
Dec 30, 2019 | 18.21 | 18.26 | 17.21 | 17.27 | 296,730 | -1.01(-5.53%) |
Dec 27, 2019 | 19.05 | 19.05 | 18.14 | 18.28 | 211,700 | -0.76(-3.99%) |
Dec 26, 2019 | 19.47 | 19.61 | 18.94 | 19.04 | 205,349 | -0.39(-2.01%) |
Dec 24, 2019 | 19.78 | 19.98 | 19.03 | 19.43 | 149,200 | -0.38(-1.92%) |
Dec 23, 2019 | 19.99 | 20.17 | 19.71 | 19.81 | 546,291 | -0.11(-0.55%) |
Dec 20, 2019 | 20.00 | 20.09 | 19.54 | 19.92 | 626,200 | -0.07(-0.35%) |
Dec 19, 2019 | 18.48 | 20.08 | 18.05 | 19.99 | 422,568 | +1.50(+8.11%) |
Dec 18, 2019 | 19.10 | 19.15 | 18.27 | 18.49 | 228,026 | -0.52(-2.74%) |
Dec 17, 2019 | 18.95 | 19.17 | 18.58 | 19.01 | 219,461 | +0.03(+0.16%) |
Dec 16, 2019 | 19.12 | 19.48 | 18.90 | 18.98 | 285,955 | +0.08(+0.42%) |
Dec 13, 2019 | 18.80 | 19.27 | 18.63 | 18.90 | 195,200 | +0.17(+0.91%) |
Dec 12, 2019 | 18.13 | 18.81 | 18.03 | 18.73 | 257,234 | +0.63(+3.48%) |
Dec 11, 2019 | 18.23 | 18.48 | 17.88 | 18.10 | 206,970 | -0.04(-0.22%) |
Dec 10, 2019 | 18.26 | 18.37 | 17.95 | 18.14 | 194,528 | -0.11(-0.60%) |
Dec 09, 2019 | 18.37 | 18.95 | 17.97 | 18.25 | 228,272 | -0.01(-0.05%) |
Dec 06, 2019 | 18.26 | 18.57 | 17.97 | 18.26 | 317,100 | +0.08(+0.44%) |
Dec 05, 2019 | 18.01 | 18.41 | 17.95 | 18.18 | 282,838 | +0.02(+0.14%) |
Dec 04, 2019 | 17.85 | 18.25 | 17.51 | 18.16 | 279,336 | +0.43(+2.43%) |
Dec 03, 2019 | 16.85 | 18.07 | 16.85 | 17.73 | 387,689 | +0.79(+4.63%) |
Dec 02, 2019 | 17.89 | 17.89 | 16.90 | 16.94 | 244,552 | -0.85(-4.78%) |
Nov 29, 2019 | 17.64 | 17.99 | 17.50 | 17.79 | 116,600 | +0.12(+0.71%) |
Nov 27, 2019 | 17.24 | 17.71 | 17.11 | 17.66 | 265,700 | +0.38(+2.23%) |
Nov 26, 2019 | 18.02 | 18.02 | 17.24 | 17.28 | 271,210 | -0.72(-4.00%) |
Nov 25, 2019 | 17.99 | 18.22 | 17.56 | 18.00 | 461,881 | +0.11(+0.61%) |
Nov 22, 2019 | 17.10 | 18.01 | 17.02 | 17.89 | 458,600 | +0.91(+5.36%) |
Nov 21, 2019 | 16.70 | 17.04 | 16.50 | 16.98 | 295,414 | +0.33(+1.98%) |
Nov 20, 2019 | 15.89 | 16.84 | 15.89 | 16.65 | 682,825 | +0.68(+4.26%) |
Nov 19, 2019 | 15.40 | 16.01 | 15.07 | 15.97 | 449,711 | +0.72(+4.72%) |
Nov 18, 2019 | 15.08 | 15.38 | 14.77 | 15.25 | 251,886 | +0.11(+0.73%) |
Nov 15, 2019 | 14.90 | 15.35 | 14.90 | 15.14 | 230,400 | +0.14(+0.93%) |
Nov 14, 2019 | 15.13 | 15.37 | 14.75 | 15.00 | 226,003 | -0.15(-0.99%) |
Nov 13, 2019 | 14.88 | 15.28 | 14.51 | 15.15 | 122,830 | +0.13(+0.87%) |
Nov 12, 2019 | 14.92 | 15.47 | 14.84 | 15.02 | 221,993 | +0.17(+1.14%) |
Nov 11, 2019 | 14.73 | 15.14 | 14.66 | 14.85 | 285,182 | +0.03(+0.20%) |
Nov 08, 2019 | 15.36 | 15.81 | 14.60 | 14.82 | 534,600 | -0.70(-4.51%) |
Nov 07, 2019 | 16.67 | 17.14 | 15.00 | 15.52 | 752,937 | -0.74(-4.55%) |
Nov 06, 2019 | 16.57 | 16.82 | 16.20 | 16.26 | 266,484 | -0.26(-1.60%) |
Nov 05, 2019 | 15.93 | 16.64 | 15.79 | 16.52 | 248,052 | +0.73(+4.65%) |
Nov 04, 2019 | 16.23 | 16.25 | 15.77 | 15.79 | 180,262 | -0.26(-1.62%) |