Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.41 | 17.44 | 16.76 | 16.82 | 94,700 | -0.64(-3.67%) |
Jan 30, 2020 | 17.75 | 18.02 | 17.14 | 17.46 | 114,729 | -0.54(-3.00%) |
Jan 29, 2020 | 18.50 | 18.53 | 17.88 | 18.00 | 22,777 | -0.37(-2.01%) |
Jan 28, 2020 | 18.52 | 18.68 | 18.30 | 18.37 | 9,466 | -0.07(-0.38%) |
Jan 27, 2020 | 18.32 | 18.50 | 18.18 | 18.44 | 8,501 | +0.00(+0.00%) |
Jan 24, 2020 | 18.26 | 18.71 | 18.04 | 18.44 | 11,000 | +0.16(+0.88%) |
Jan 23, 2020 | 18.01 | 18.48 | 17.84 | 18.28 | 17,921 | +0.18(+0.99%) |
Jan 22, 2020 | 17.84 | 18.20 | 17.71 | 18.10 | 37,238 | +0.37(+2.09%) |
Jan 21, 2020 | 17.93 | 18.00 | 17.35 | 17.73 | 32,349 | -0.14(-0.78%) |
Jan 17, 2020 | 18.02 | 18.41 | 17.82 | 17.87 | 53,100 | +0.19(+1.07%) |
Jan 16, 2020 | 16.43 | 17.68 | 16.43 | 17.68 | 63,652 | +1.28(+7.80%) |
Jan 15, 2020 | 18.19 | 18.21 | 16.05 | 16.40 | 110,987 | -1.79(-9.84%) |
Jan 14, 2020 | 18.90 | 19.05 | 17.96 | 18.19 | 62,773 | -0.74(-3.91%) |
Jan 13, 2020 | 19.08 | 19.08 | 18.42 | 18.93 | 47,514 | -0.34(-1.76%) |
Jan 10, 2020 | 19.39 | 19.75 | 19.10 | 19.27 | 40,700 | -0.34(-1.73%) |
Jan 09, 2020 | 20.10 | 20.16 | 19.24 | 19.61 | 22,056 | -0.46(-2.29%) |
Jan 08, 2020 | 21.95 | 22.01 | 20.00 | 20.07 | 23,172 | -1.87(-8.52%) |
Jan 07, 2020 | 22.39 | 22.50 | 21.94 | 21.94 | 21,176 | -0.57(-2.53%) |
Jan 06, 2020 | 22.33 | 22.69 | 22.31 | 22.51 | 25,143 | +0.23(+1.03%) |
Jan 03, 2020 | 22.44 | 22.65 | 22.23 | 22.28 | 12,500 | -0.12(-0.54%) |
Jan 02, 2020 | 22.71 | 22.88 | 22.31 | 22.40 | 7,925 | -0.10(-0.44%) |
Dec 31, 2019 | 22.18 | 22.51 | 21.84 | 22.50 | 21,800 | +0.21(+0.94%) |
Dec 30, 2019 | 21.50 | 22.45 | 21.50 | 22.29 | 31,841 | +0.91(+4.26%) |
Dec 27, 2019 | 20.92 | 21.46 | 20.82 | 21.38 | 11,900 | +0.53(+2.54%) |
Dec 26, 2019 | 20.25 | 20.91 | 20.14 | 20.85 | 9,511 | +0.60(+2.96%) |
Dec 24, 2019 | 20.56 | 20.56 | 19.95 | 20.25 | 7,000 | -0.40(-1.94%) |
Dec 23, 2019 | 20.55 | 20.81 | 20.55 | 20.65 | 10,787 | +0.19(+0.93%) |
Dec 20, 2019 | 20.31 | 20.46 | 20.21 | 20.46 | 17,700 | +0.24(+1.19%) |
Dec 19, 2019 | 19.94 | 20.29 | 19.94 | 20.22 | 10,680 | +0.31(+1.56%) |
Dec 18, 2019 | 19.61 | 20.19 | 19.50 | 19.91 | 23,118 | +0.32(+1.63%) |
Dec 17, 2019 | 19.51 | 19.70 | 19.18 | 19.59 | 18,523 | +0.10(+0.51%) |
Dec 16, 2019 | 18.89 | 19.49 | 18.83 | 19.49 | 23,869 | +0.57(+3.01%) |
Dec 13, 2019 | 18.82 | 18.94 | 18.70 | 18.92 | 16,900 | +0.08(+0.42%) |
Dec 12, 2019 | 18.75 | 18.90 | 18.71 | 18.84 | 61,965 | -0.05(-0.26%) |
Dec 11, 2019 | 18.64 | 18.89 | 18.64 | 18.89 | 9,306 | +0.15(+0.80%) |
Dec 10, 2019 | 18.68 | 18.82 | 18.41 | 18.74 | 18,437 | +0.04(+0.21%) |
Dec 09, 2019 | 18.75 | 18.84 | 18.60 | 18.70 | 16,330 | -0.22(-1.16%) |
Dec 06, 2019 | 18.71 | 19.04 | 18.65 | 18.92 | 34,100 | +0.09(+0.48%) |
Dec 05, 2019 | 18.72 | 18.83 | 18.52 | 18.83 | 9,503 | +0.17(+0.91%) |
Dec 04, 2019 | 18.87 | 19.00 | 18.54 | 18.66 | 32,146 | -0.09(-0.48%) |
Dec 03, 2019 | 18.95 | 18.95 | 18.52 | 18.75 | 13,366 | -0.25(-1.32%) |
Dec 02, 2019 | 19.10 | 19.32 | 19.00 | 19.00 | 19,907 | -0.10(-0.52%) |
Nov 29, 2019 | 18.99 | 19.15 | 18.86 | 19.10 | 4,900 | -0.09(-0.47%) |
Nov 27, 2019 | 18.92 | 19.42 | 18.92 | 19.19 | 7,300 | +0.34(+1.80%) |
Nov 26, 2019 | 19.01 | 19.30 | 18.81 | 18.85 | 31,980 | -0.21(-1.10%) |
Nov 25, 2019 | 19.15 | 19.30 | 18.95 | 19.06 | 32,789 | -0.14(-0.73%) |
Nov 22, 2019 | 19.30 | 19.30 | 18.98 | 19.20 | 7,000 | -0.01(-0.05%) |
Nov 21, 2019 | 19.36 | 19.47 | 18.94 | 19.21 | 13,679 | +0.00(+0.00%) |
Nov 20, 2019 | 19.21 | 19.75 | 19.03 | 19.21 | 13,426 | -0.01(-0.05%) |
Nov 19, 2019 | 19.75 | 19.85 | 19.03 | 19.22 | 12,513 | -0.44(-2.24%) |
Nov 18, 2019 | 19.72 | 19.93 | 19.40 | 19.66 | 13,734 | -0.11(-0.56%) |
Nov 15, 2019 | 19.90 | 20.22 | 19.77 | 19.77 | 15,700 | +0.02(+0.10%) |
Nov 14, 2019 | 19.96 | 20.00 | 19.67 | 19.75 | 49,032 | -0.22(-1.10%) |
Nov 13, 2019 | 20.38 | 20.44 | 19.71 | 19.97 | 67,533 | -0.54(-2.63%) |
Nov 12, 2019 | 21.67 | 21.67 | 20.23 | 20.51 | 30,082 | -1.14(-5.27%) |
Nov 11, 2019 | 20.15 | 21.69 | 20.08 | 21.65 | 38,638 | +1.26(+6.18%) |
Nov 08, 2019 | 19.97 | 20.48 | 19.69 | 20.39 | 12,700 | +0.36(+1.80%) |
Nov 07, 2019 | 20.48 | 20.48 | 19.58 | 20.03 | 16,943 | +0.05(+0.25%) |
Nov 06, 2019 | 19.96 | 20.45 | 19.46 | 19.98 | 105,726 | +0.52(+2.67%) |
Nov 05, 2019 | 19.16 | 19.50 | 18.94 | 19.46 | 23,260 | +0.30(+1.57%) |
Nov 04, 2019 | 19.01 | 19.20 | 18.97 | 19.16 | 21,381 | +0.22(+1.16%) |