Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.00 | 15.20 | 13.56 | 14.05 | 4,465 | -0.87(-5.83%) |
Jan 30, 2020 | 14.03 | 15.00 | 13.45 | 14.92 | 8,444 | +0.82(+5.85%) |
Jan 29, 2020 | 14.55 | 14.93 | 14.00 | 14.09 | 3,732 | -0.52(-3.58%) |
Jan 28, 2020 | 14.60 | 15.00 | 14.60 | 14.62 | 3,921 | +0.02(+0.12%) |
Jan 27, 2020 | 15.07 | 16.05 | 14.60 | 14.60 | 9,787 | -1.10(-7.02%) |
Jan 24, 2020 | 15.99 | 16.63 | 15.00 | 15.70 | 6,490 | -0.15(-0.96%) |
Jan 23, 2020 | 15.98 | 17.00 | 15.64 | 15.85 | 2,502 | -0.79(-4.74%) |
Jan 22, 2020 | 15.58 | 17.35 | 15.50 | 16.64 | 9,119 | +1.06(+6.82%) |
Jan 21, 2020 | 15.81 | 16.72 | 15.42 | 15.58 | 6,750 | -0.88(-5.37%) |
Jan 17, 2020 | 17.90 | 17.90 | 15.84 | 16.46 | 7,090 | -0.75(-4.36%) |
Jan 16, 2020 | 16.80 | 17.40 | 16.80 | 17.21 | 2,970 | +0.59(+3.56%) |
Jan 15, 2020 | 17.73 | 18.00 | 16.56 | 16.62 | 7,083 | -1.20(-6.74%) |
Jan 14, 2020 | 18.60 | 18.60 | 17.80 | 17.82 | 4,529 | -0.86(-4.61%) |
Jan 13, 2020 | 18.59 | 19.40 | 18.40 | 18.69 | 3,548 | -0.17(-0.89%) |
Jan 10, 2020 | 19.30 | 20.20 | 18.60 | 18.85 | 5,015 | -0.71(-3.63%) |
Jan 09, 2020 | 20.60 | 20.62 | 19.20 | 19.56 | 5,194 | -0.41(-2.03%) |
Jan 08, 2020 | 20.40 | 20.60 | 19.07 | 19.97 | 8,691 | -0.43(-2.11%) |
Jan 07, 2020 | 21.40 | 21.40 | 20.00 | 20.40 | 8,365 | -0.80(-3.77%) |
Jan 06, 2020 | 20.60 | 22.00 | 20.60 | 21.20 | 11,438 | +0.00(+0.00%) |
Jan 03, 2020 | 19.80 | 23.80 | 19.54 | 21.20 | 25,510 | +1.71(+8.78%) |
Jan 02, 2020 | 20.00 | 20.00 | 19.20 | 19.49 | 2,344 | -0.45(-2.25%) |
Dec 31, 2019 | 17.81 | 20.00 | 17.80 | 19.94 | 8,290 | +2.12(+11.92%) |
Dec 30, 2019 | 17.80 | 18.83 | 17.60 | 17.81 | 23,203 | -0.29(-1.61%) |
Dec 27, 2019 | 18.91 | 19.54 | 18.00 | 18.10 | 10,655 | -0.58(-3.12%) |
Dec 26, 2019 | 19.10 | 19.10 | 18.30 | 18.69 | 3,402 | -0.47(-2.44%) |
Dec 24, 2019 | 19.40 | 19.40 | 18.44 | 19.16 | 5,360 | -0.44(-2.27%) |
Dec 23, 2019 | 19.20 | 20.20 | 18.40 | 19.60 | 14,388 | +0.52(+2.74%) |
Dec 20, 2019 | 19.80 | 19.80 | 17.40 | 19.08 | 20,695 | -0.92(-4.61%) |
Dec 19, 2019 | 20.40 | 21.20 | 19.77 | 20.00 | 6,552 | -0.40(-1.96%) |
Dec 18, 2019 | 20.60 | 21.60 | 17.25 | 20.40 | 23,965 | -1.00(-4.67%) |
Dec 17, 2019 | 21.00 | 23.00 | 21.00 | 21.40 | 8,215 | +0.40(+1.90%) |
Dec 16, 2019 | 20.80 | 24.20 | 20.60 | 21.00 | 10,620 | +0.60(+2.94%) |
Dec 13, 2019 | 20.00 | 21.00 | 18.40 | 20.40 | 10,610 | +0.00(+0.00%) |
Dec 12, 2019 | 18.20 | 21.20 | 18.00 | 20.40 | 8,387 | +2.20(+12.08%) |
Dec 11, 2019 | 18.33 | 18.33 | 17.33 | 18.20 | 3,386 | +0.00(+0.01%) |
Dec 10, 2019 | 16.60 | 18.80 | 16.00 | 18.20 | 16,550 | +1.80(+10.98%) |
Dec 09, 2019 | 15.30 | 16.73 | 15.30 | 16.40 | 8,002 | +1.28(+8.47%) |
Dec 06, 2019 | 13.50 | 15.96 | 13.20 | 15.12 | 22,175 | +1.57(+11.59%) |
Dec 05, 2019 | 15.02 | 15.02 | 13.37 | 13.55 | 28,724 | -1.28(-8.62%) |
Dec 04, 2019 | 15.00 | 15.09 | 14.80 | 14.83 | 10,849 | -0.03(-0.19%) |
Dec 03, 2019 | 15.20 | 15.26 | 14.80 | 14.86 | 2,282 | -0.48(-3.13%) |
Dec 02, 2019 | 15.85 | 15.85 | 14.63 | 15.34 | 10,224 | -0.46(-2.94%) |
Nov 29, 2019 | 15.95 | 16.80 | 15.50 | 15.80 | 850 | -0.26(-1.62%) |
Nov 27, 2019 | 15.00 | 16.13 | 14.80 | 16.06 | 12,160 | +1.10(+7.34%) |
Nov 26, 2019 | 15.72 | 15.80 | 14.73 | 14.96 | 12,895 | -0.64(-4.09%) |
Nov 25, 2019 | 15.80 | 16.80 | 15.49 | 15.60 | 11,677 | -0.05(-0.33%) |
Nov 22, 2019 | 16.20 | 16.21 | 15.60 | 15.65 | 19,525 | -0.55(-3.39%) |
Nov 21, 2019 | 16.10 | 16.60 | 15.95 | 16.20 | 24,952 | +0.37(+2.34%) |
Nov 20, 2019 | 16.20 | 16.49 | 15.80 | 15.83 | 21,159 | -0.31(-1.93%) |
Nov 19, 2019 | 16.20 | 16.20 | 16.08 | 16.14 | 2,726 | -0.23(-1.40%) |
Nov 18, 2019 | 16.40 | 16.76 | 16.00 | 16.37 | 7,815 | +0.15(+0.95%) |
Nov 15, 2019 | 17.67 | 17.78 | 16.04 | 16.22 | 12,510 | -1.24(-7.08%) |
Nov 14, 2019 | 17.09 | 17.96 | 17.05 | 17.46 | 3,269 | -0.34(-1.92%) |
Nov 13, 2019 | 18.00 | 18.28 | 17.60 | 17.80 | 2,582 | -0.40(-2.22%) |
Nov 12, 2019 | 17.99 | 18.50 | 17.40 | 18.20 | 3,155 | +0.20(+1.12%) |
Nov 11, 2019 | 18.00 | 18.76 | 16.21 | 18.00 | 20,069 | -0.39(-2.10%) |
Nov 08, 2019 | 18.65 | 18.76 | 18.00 | 18.39 | 5,765 | -0.36(-1.90%) |
Nov 07, 2019 | 18.67 | 19.00 | 18.57 | 18.74 | 5,083 | +0.00(+0.01%) |
Nov 06, 2019 | 18.70 | 19.00 | 18.49 | 18.74 | 4,820 | -0.21(-1.10%) |
Nov 05, 2019 | 19.00 | 19.00 | 18.51 | 18.95 | 13,599 | -0.05(-0.27%) |
Nov 04, 2019 | 18.80 | 19.00 | 18.00 | 19.00 | 8,598 | +0.65(+3.53%) |