Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.30 | 13.80 | 12.50 | 12.50 | 15,050 | -3.00(-19.35%) |
Jan 30, 2020 | 16.10 | 16.32 | 13.00 | 15.50 | 3,799 | -0.40(-2.52%) |
Jan 29, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 310 | -0.90(-5.36%) |
Jan 28, 2020 | 16.93 | 17.10 | 15.80 | 16.80 | 1,204 | +1.40(+9.09%) |
Jan 27, 2020 | 16.22 | 16.41 | 14.80 | 15.40 | 1,715 | -1.00(-6.10%) |
Jan 24, 2020 | 17.30 | 18.50 | 16.40 | 16.40 | 2,170 | -0.90(-5.20%) |
Jan 23, 2020 | 17.40 | 18.20 | 17.30 | 17.30 | 457 | +0.10(+0.58%) |
Jan 22, 2020 | 18.10 | 19.00 | 17.20 | 17.20 | 1,875 | -0.90(-4.97%) |
Jan 21, 2020 | 19.50 | 19.50 | 18.00 | 18.10 | 1,541 | -1.40(-7.18%) |
Jan 17, 2020 | 19.80 | 19.80 | 19.30 | 19.50 | 1,850 | -0.20(-1.02%) |
Jan 16, 2020 | 19.50 | 20.00 | 18.30 | 19.70 | 3,422 | +0.40(+2.07%) |
Jan 15, 2020 | 18.80 | 19.30 | 18.40 | 19.30 | 1,857 | +0.70(+3.76%) |
Jan 14, 2020 | 20.30 | 20.70 | 18.60 | 18.60 | 4,717 | -1.90(-9.27%) |
Jan 13, 2020 | 20.10 | 20.80 | 20.10 | 20.50 | 3,953 | +0.10(+0.49%) |
Jan 10, 2020 | 20.70 | 20.80 | 20.00 | 20.40 | 880 | -0.60(-2.86%) |
Jan 09, 2020 | 20.90 | 21.00 | 20.20 | 21.00 | 707 | +0.60(+2.94%) |
Jan 08, 2020 | 20.70 | 20.90 | 20.20 | 20.40 | 1,574 | -0.60(-2.86%) |
Jan 07, 2020 | 20.70 | 21.10 | 20.30 | 21.00 | 3,736 | +0.30(+1.45%) |
Jan 06, 2020 | 20.50 | 21.30 | 20.50 | 20.70 | 2,300 | -0.05(-0.24%) |
Jan 03, 2020 | 20.70 | 21.30 | 20.40 | 20.75 | 5,050 | -0.15(-0.72%) |
Jan 02, 2020 | 21.00 | 22.00 | 20.10 | 20.90 | 4,517 | +0.80(+3.97%) |
Dec 31, 2019 | 23.00 | 23.20 | 20.10 | 20.10 | 8,380 | -2.30(-10.26%) |
Dec 30, 2019 | 21.40 | 23.50 | 20.90 | 22.40 | 13,350 | +1.20(+5.66%) |
Dec 27, 2019 | 24.20 | 24.20 | 20.10 | 21.20 | 28,100 | -3.70(-14.86%) |
Dec 26, 2019 | 24.20 | 25.20 | 23.50 | 24.90 | 8,030 | +0.10(+0.40%) |
Dec 24, 2019 | 24.20 | 26.90 | 23.60 | 24.80 | 9,880 | +0.20(+0.81%) |
Dec 23, 2019 | 25.00 | 25.00 | 23.50 | 24.60 | 3,388 | +0.30(+1.23%) |
Dec 20, 2019 | 26.40 | 26.50 | 23.10 | 24.30 | 11,050 | -2.10(-7.95%) |
Dec 19, 2019 | 24.60 | 26.50 | 24.40 | 26.40 | 5,266 | +2.00(+8.20%) |
Dec 18, 2019 | 22.80 | 24.80 | 22.80 | 24.40 | 3,162 | +1.50(+6.55%) |
Dec 17, 2019 | 21.00 | 23.10 | 20.40 | 22.90 | 6,385 | +1.90(+9.05%) |
Dec 16, 2019 | 20.60 | 21.50 | 20.60 | 21.00 | 1,784 | +0.90(+4.48%) |
Dec 13, 2019 | 20.70 | 20.90 | 20.10 | 20.10 | 1,910 | -0.70(-3.37%) |
Dec 12, 2019 | 20.70 | 21.45 | 20.70 | 20.80 | 2,058 | +0.20(+0.97%) |
Dec 11, 2019 | 24.09 | 24.09 | 20.50 | 20.60 | 2,115 | -2.10(-9.25%) |
Dec 10, 2019 | 24.50 | 24.50 | 22.70 | 22.70 | 1,717 | -2.10(-8.47%) |
Dec 09, 2019 | 25.10 | 25.90 | 24.50 | 24.80 | 4,366 | -0.54(-2.12%) |
Dec 06, 2019 | 28.10 | 31.20 | 23.10 | 25.34 | 28,720 | -1.86(-6.85%) |
Dec 05, 2019 | 27.80 | 27.80 | 26.20 | 27.20 | 7,476 | -0.50(-1.81%) |
Dec 04, 2019 | 27.80 | 28.00 | 27.00 | 27.70 | 5,485 | +0.70(+2.59%) |
Dec 03, 2019 | 28.20 | 28.70 | 27.00 | 27.00 | 10,667 | -0.80(-2.88%) |
Dec 02, 2019 | 28.50 | 28.70 | 27.70 | 27.80 | 6,685 | +0.10(+0.36%) |
Nov 29, 2019 | 28.60 | 29.10 | 27.70 | 27.70 | 6,050 | -0.50(-1.77%) |
Nov 27, 2019 | 27.66 | 29.40 | 27.30 | 28.20 | 10,050 | +1.10(+4.06%) |
Nov 26, 2019 | 28.40 | 30.00 | 27.00 | 27.10 | 13,359 | -1.70(-5.90%) |
Nov 25, 2019 | 28.00 | 29.50 | 28.00 | 28.80 | 6,312 | +1.00(+3.60%) |
Nov 22, 2019 | 28.40 | 29.10 | 27.50 | 27.80 | 3,580 | -1.30(-4.47%) |
Nov 21, 2019 | 26.60 | 29.70 | 25.70 | 29.10 | 8,558 | +3.40(+13.23%) |
Nov 20, 2019 | 31.50 | 32.20 | 25.50 | 25.70 | 12,166 | -5.80(-18.41%) |
Nov 19, 2019 | 31.50 | 33.10 | 30.97 | 31.50 | 16,230 | -0.60(-1.87%) |
Nov 18, 2019 | 32.40 | 35.92 | 31.50 | 32.10 | 18,542 | -0.20(-0.62%) |
Nov 15, 2019 | 31.90 | 33.50 | 31.40 | 32.30 | 8,010 | +1.00(+3.19%) |
Nov 14, 2019 | 30.30 | 31.50 | 30.00 | 31.30 | 8,611 | +1.10(+3.64%) |
Nov 13, 2019 | 30.20 | 30.70 | 30.00 | 30.20 | 9,169 | +0.20(+0.67%) |
Nov 12, 2019 | 29.90 | 31.30 | 29.80 | 30.00 | 4,698 | -0.40(-1.32%) |
Nov 11, 2019 | 29.00 | 31.60 | 29.00 | 30.40 | 11,399 | -0.10(-0.33%) |
Nov 08, 2019 | 30.80 | 31.10 | 29.50 | 30.50 | 11,310 | -0.10(-0.33%) |
Nov 07, 2019 | 30.50 | 31.20 | 29.90 | 30.60 | 9,750 | +0.00(+0.00%) |
Nov 06, 2019 | 31.40 | 32.70 | 29.80 | 30.60 | 12,976 | -0.60(-1.92%) |
Nov 05, 2019 | 29.30 | 32.50 | 29.30 | 31.20 | 11,163 | +1.30(+4.35%) |
Nov 04, 2019 | 30.00 | 30.60 | 29.24 | 29.90 | 9,627 | -0.30(-0.99%) |