Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.00 | 24.30 | 23.00 | 23.20 | 23,290 | -1.20(-4.92%) |
Jan 30, 2020 | 25.20 | 25.80 | 23.80 | 24.40 | 16,588 | -1.40(-5.43%) |
Jan 29, 2020 | 24.00 | 26.20 | 23.80 | 25.80 | 28,647 | +2.40(+10.26%) |
Jan 28, 2020 | 23.60 | 24.00 | 22.40 | 23.40 | 13,631 | -0.20(-0.85%) |
Jan 27, 2020 | 25.00 | 25.00 | 22.00 | 23.60 | 34,730 | -1.40(-5.60%) |
Jan 24, 2020 | 27.00 | 27.60 | 24.20 | 25.00 | 82,690 | -3.60(-12.59%) |
Jan 23, 2020 | 29.20 | 29.40 | 26.60 | 28.60 | 157,928 | +0.20(+0.70%) |
Jan 22, 2020 | 45.20 | 77.00 | 27.60 | 28.40 | 2,473,710 | -0.60(-2.06%) |
Jan 21, 2020 | 25.20 | 31.00 | 24.32 | 29.00 | 22,350 | +4.40(+17.87%) |
Jan 17, 2020 | 23.60 | 25.40 | 23.30 | 24.60 | 6,280 | +1.20(+5.13%) |
Jan 16, 2020 | 23.20 | 23.60 | 22.40 | 23.40 | 3,211 | +0.60(+2.63%) |
Jan 15, 2020 | 22.20 | 25.00 | 22.20 | 22.80 | 2,901 | -0.20(-0.87%) |
Jan 14, 2020 | 22.80 | 23.20 | 22.40 | 23.00 | 1,752 | +0.60(+2.68%) |
Jan 13, 2020 | 24.40 | 24.71 | 22.00 | 22.40 | 14,173 | -1.40(-5.88%) |
Jan 10, 2020 | 26.60 | 27.20 | 23.80 | 23.80 | 10,990 | -2.40(-9.16%) |
Jan 09, 2020 | 25.20 | 27.40 | 23.00 | 26.20 | 11,087 | +1.80(+7.38%) |
Jan 08, 2020 | 23.80 | 25.80 | 23.46 | 24.40 | 19,651 | +1.20(+5.17%) |
Jan 07, 2020 | 21.40 | 24.80 | 20.40 | 23.20 | 17,474 | +1.80(+8.41%) |
Jan 06, 2020 | 22.80 | 22.80 | 21.00 | 21.40 | 6,681 | +0.20(+0.94%) |
Jan 03, 2020 | 19.20 | 23.60 | 18.40 | 21.20 | 20,555 | +2.00(+10.41%) |
Jan 02, 2020 | 20.00 | 20.00 | 18.80 | 19.20 | 6,269 | -0.44(-2.25%) |
Dec 31, 2019 | 19.60 | 20.00 | 18.50 | 19.64 | 10,655 | +0.24(+1.26%) |
Dec 30, 2019 | 17.40 | 20.40 | 17.40 | 19.40 | 13,103 | +2.00(+11.49%) |
Dec 27, 2019 | 16.40 | 17.95 | 16.40 | 17.40 | 9,415 | +1.00(+6.10%) |
Dec 26, 2019 | 17.60 | 18.00 | 16.25 | 16.40 | 8,985 | -0.60(-3.54%) |
Dec 24, 2019 | 16.20 | 17.17 | 16.01 | 17.00 | 3,835 | +0.99(+6.18%) |
Dec 23, 2019 | 16.00 | 17.22 | 16.00 | 16.01 | 9,771 | +0.01(+0.08%) |
Dec 20, 2019 | 16.78 | 16.78 | 15.80 | 16.00 | 4,705 | -0.42(-2.56%) |
Dec 19, 2019 | 16.60 | 17.70 | 15.67 | 16.42 | 15,673 | -0.98(-5.65%) |
Dec 18, 2019 | 16.60 | 17.54 | 16.60 | 17.40 | 8,380 | +1.11(+6.79%) |
Dec 17, 2019 | 15.90 | 17.03 | 15.60 | 16.30 | 7,746 | -0.80(-4.68%) |
Dec 16, 2019 | 15.80 | 17.40 | 15.80 | 17.10 | 7,031 | +1.45(+9.25%) |
Dec 13, 2019 | 18.93 | 19.80 | 14.89 | 15.65 | 19,885 | -3.35(-17.63%) |
Dec 12, 2019 | 19.60 | 20.80 | 18.60 | 19.00 | 7,486 | -0.60(-3.06%) |
Dec 11, 2019 | 18.55 | 20.00 | 18.55 | 19.60 | 6,495 | +0.30(+1.56%) |
Dec 10, 2019 | 19.20 | 19.60 | 18.40 | 19.30 | 7,953 | -0.56(-2.82%) |
Dec 09, 2019 | 23.00 | 23.49 | 19.00 | 19.86 | 23,472 | -3.74(-15.86%) |
Dec 06, 2019 | 23.60 | 25.80 | 20.40 | 23.60 | 55,090 | +0.00(+0.00%) |
Dec 05, 2019 | 21.00 | 24.00 | 20.40 | 23.60 | 36,250 | +2.40(+11.32%) |
Dec 04, 2019 | 17.60 | 22.40 | 17.20 | 21.20 | 32,854 | +3.34(+18.70%) |
Dec 03, 2019 | 18.30 | 18.40 | 17.10 | 17.86 | 6,973 | -0.29(-1.61%) |
Dec 02, 2019 | 17.00 | 18.40 | 16.42 | 18.15 | 17,029 | +0.95(+5.53%) |
Nov 29, 2019 | 16.20 | 17.36 | 16.20 | 17.20 | 3,775 | +0.84(+5.15%) |
Nov 27, 2019 | 16.80 | 17.16 | 15.80 | 16.36 | 1,650 | +0.08(+0.49%) |
Nov 26, 2019 | 16.80 | 17.40 | 16.28 | 16.28 | 16,769 | -0.72(-4.25%) |
Nov 25, 2019 | 16.40 | 17.36 | 15.40 | 17.00 | 16,008 | +1.19(+7.51%) |
Nov 22, 2019 | 15.42 | 16.58 | 15.11 | 15.81 | 6,970 | +0.22(+1.40%) |
Nov 21, 2019 | 14.80 | 15.69 | 14.61 | 15.59 | 5,925 | +0.38(+2.51%) |
Nov 20, 2019 | 15.66 | 17.00 | 15.00 | 15.21 | 9,357 | -0.24(-1.53%) |
Nov 19, 2019 | 14.20 | 15.45 | 14.20 | 15.45 | 13,555 | +1.05(+7.26%) |
Nov 18, 2019 | 14.00 | 14.80 | 13.80 | 14.40 | 11,199 | +0.20(+1.42%) |
Nov 15, 2019 | 14.20 | 14.60 | 13.81 | 14.20 | 5,175 | +0.00(+0.00%) |
Nov 14, 2019 | 13.80 | 14.30 | 13.80 | 14.20 | 4,966 | +0.30(+2.16%) |
Nov 13, 2019 | 14.20 | 14.40 | 13.80 | 13.90 | 5,330 | -0.30(-2.11%) |
Nov 12, 2019 | 13.90 | 14.25 | 13.74 | 14.20 | 8,375 | +0.00(+0.00%) |
Nov 11, 2019 | 13.80 | 14.60 | 13.80 | 14.20 | 7,904 | +0.20(+1.43%) |
Nov 08, 2019 | 14.20 | 14.40 | 13.64 | 14.00 | 5,595 | -0.40(-2.78%) |
Nov 07, 2019 | 13.80 | 14.40 | 13.60 | 14.40 | 7,498 | +0.67(+4.85%) |
Nov 06, 2019 | 14.60 | 14.60 | 13.60 | 13.73 | 7,174 | -0.15(-1.07%) |
Nov 05, 2019 | 13.81 | 14.00 | 13.80 | 13.88 | 4,036 | -0.12(-0.84%) |
Nov 04, 2019 | 14.50 | 14.50 | 13.68 | 14.00 | 7,280 | -0.50(-3.45%) |