Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.40 | 10.60 | 10.02 | 10.22 | 13,415 | -0.49(-4.56%) |
Jan 30, 2020 | 11.40 | 11.40 | 10.23 | 10.70 | 12,917 | -0.25(-2.30%) |
Jan 29, 2020 | 11.00 | 11.40 | 10.70 | 10.96 | 19,081 | +0.06(+0.51%) |
Jan 28, 2020 | 11.44 | 11.98 | 10.60 | 10.90 | 32,641 | -0.50(-4.39%) |
Jan 27, 2020 | 11.80 | 12.20 | 11.20 | 11.40 | 22,502 | +0.00(+0.00%) |
Jan 24, 2020 | 12.60 | 12.60 | 11.40 | 11.40 | 26,620 | -1.00(-8.06%) |
Jan 23, 2020 | 12.80 | 12.80 | 11.60 | 12.40 | 33,810 | -0.41(-3.20%) |
Jan 22, 2020 | 13.10 | 13.10 | 12.15 | 12.81 | 27,507 | -0.39(-2.95%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.40 | 13.20 | 77,870 | +0.17(+1.30%) |
Jan 17, 2020 | 13.00 | 13.64 | 12.24 | 13.03 | 132,195 | +0.83(+6.80%) |
Jan 16, 2020 | 12.20 | 12.38 | 11.40 | 12.20 | 16,831 | +0.19(+1.62%) |
Jan 15, 2020 | 12.00 | 12.59 | 11.94 | 12.01 | 23,574 | +0.21(+1.75%) |
Jan 14, 2020 | 12.00 | 12.00 | 11.20 | 11.80 | 20,558 | -0.20(-1.67%) |
Jan 13, 2020 | 12.40 | 12.40 | 11.40 | 12.00 | 31,310 | +0.00(+0.00%) |
Jan 10, 2020 | 11.40 | 12.40 | 11.00 | 12.00 | 117,825 | -4.20(-25.93%) |
Jan 09, 2020 | 16.00 | 16.60 | 15.60 | 16.20 | 10,872 | +0.20(+1.25%) |
Jan 08, 2020 | 16.60 | 16.80 | 16.00 | 16.00 | 6,688 | -0.91(-5.38%) |
Jan 07, 2020 | 17.05 | 17.20 | 16.40 | 16.91 | 3,000 | -0.09(-0.53%) |
Jan 06, 2020 | 17.30 | 18.00 | 16.61 | 17.00 | 4,109 | +0.22(+1.29%) |
Jan 03, 2020 | 17.20 | 17.20 | 16.06 | 16.78 | 3,600 | -0.81(-4.61%) |
Jan 02, 2020 | 16.80 | 17.60 | 16.40 | 17.60 | 4,034 | +1.08(+6.56%) |
Dec 31, 2019 | 17.20 | 17.20 | 16.40 | 16.51 | 10,770 | -0.61(-3.54%) |
Dec 30, 2019 | 18.00 | 18.09 | 16.62 | 17.12 | 8,362 | -0.60(-3.40%) |
Dec 27, 2019 | 18.40 | 18.91 | 17.41 | 17.72 | 7,105 | -0.68(-3.71%) |
Dec 26, 2019 | 18.20 | 19.00 | 18.00 | 18.40 | 7,353 | +0.48(+2.69%) |
Dec 24, 2019 | 19.40 | 20.20 | 17.00 | 17.92 | 12,845 | -1.68(-8.57%) |
Dec 23, 2019 | 19.00 | 21.40 | 19.00 | 19.60 | 16,817 | +1.44(+7.92%) |
Dec 20, 2019 | 17.60 | 19.00 | 17.53 | 18.16 | 15,195 | +0.56(+3.19%) |
Dec 19, 2019 | 15.40 | 18.60 | 14.80 | 17.60 | 22,489 | +2.64(+17.65%) |
Dec 18, 2019 | 15.00 | 15.29 | 14.50 | 14.96 | 8,945 | -0.04(-0.27%) |
Dec 17, 2019 | 14.84 | 15.51 | 14.40 | 15.00 | 5,515 | -0.46(-2.95%) |
Dec 16, 2019 | 15.56 | 15.94 | 14.95 | 15.46 | 10,027 | +0.10(+0.64%) |
Dec 13, 2019 | 16.30 | 16.30 | 14.71 | 15.36 | 8,950 | -0.94(-5.78%) |
Dec 12, 2019 | 17.20 | 17.20 | 16.00 | 16.30 | 14,509 | -0.67(-3.94%) |
Dec 11, 2019 | 16.96 | 18.00 | 16.00 | 16.97 | 13,206 | +0.77(+4.74%) |
Dec 10, 2019 | 16.80 | 17.40 | 16.00 | 16.20 | 19,139 | -0.22(-1.32%) |
Dec 09, 2019 | 16.70 | 17.40 | 15.60 | 16.42 | 12,412 | +0.22(+1.33%) |
Dec 06, 2019 | 18.10 | 18.60 | 15.46 | 16.20 | 13,915 | -1.20(-6.90%) |
Dec 05, 2019 | 16.00 | 19.40 | 16.00 | 17.40 | 20,551 | +1.58(+9.99%) |
Dec 04, 2019 | 20.00 | 20.23 | 15.60 | 15.82 | 27,804 | -4.06(-20.44%) |
Dec 03, 2019 | 23.00 | 23.00 | 18.23 | 19.88 | 11,522 | -2.32(-10.43%) |
Dec 02, 2019 | 24.80 | 25.80 | 21.40 | 22.20 | 3,717 | -2.60(-10.48%) |
Nov 29, 2019 | 23.60 | 26.00 | 22.20 | 24.80 | 1,880 | +1.40(+5.98%) |
Nov 27, 2019 | 22.00 | 24.40 | 22.00 | 23.40 | 3,200 | +1.40(+6.36%) |
Nov 26, 2019 | 22.00 | 23.60 | 21.60 | 22.00 | 12,054 | +0.00(+0.00%) |
Nov 25, 2019 | 24.20 | 26.00 | 21.40 | 22.00 | 7,611 | -2.20(-9.09%) |
Nov 22, 2019 | 25.60 | 26.00 | 23.37 | 24.20 | 10,180 | -0.80(-3.20%) |
Nov 21, 2019 | 28.40 | 30.80 | 24.00 | 25.00 | 91,559 | -2.70(-9.75%) |
Nov 20, 2019 | 30.40 | 32.00 | 27.00 | 27.70 | 7,257 | -3.10(-10.06%) |
Nov 19, 2019 | 36.20 | 36.20 | 30.00 | 30.80 | 6,737 | -2.80(-8.33%) |
Nov 18, 2019 | 34.40 | 35.00 | 32.60 | 33.60 | 4,821 | -0.80(-2.33%) |
Nov 15, 2019 | 37.80 | 37.80 | 32.80 | 34.40 | 10,910 | -1.80(-4.97%) |
Nov 14, 2019 | 33.60 | 39.74 | 32.10 | 36.20 | 5,966 | +5.80(+19.08%) |
Nov 13, 2019 | 50.20 | 54.40 | 29.00 | 30.40 | 11,000 | -16.20(-34.76%) |
Nov 12, 2019 | 48.00 | 48.60 | 45.20 | 46.60 | 1,706 | +0.40(+0.87%) |
Nov 11, 2019 | 50.50 | 50.50 | 45.20 | 46.20 | 1,719 | -4.60(-9.06%) |
Nov 08, 2019 | 50.40 | 52.44 | 49.28 | 50.80 | 1,235 | +1.60(+3.25%) |
Nov 07, 2019 | 53.80 | 53.80 | 46.60 | 49.20 | 1,561 | -3.40(-6.46%) |
Nov 06, 2019 | 51.60 | 53.80 | 47.60 | 52.60 | 3,608 | +1.00(+1.94%) |
Nov 05, 2019 | 51.40 | 53.50 | 50.60 | 51.60 | 388 | +0.20(+0.39%) |
Nov 04, 2019 | 54.00 | 54.00 | 50.00 | 51.40 | 888 | +0.40(+0.78%) |