Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.95 | 18.41 | 17.10 | 17.24 | 61,200 | -0.65(-3.63%) |
Jan 30, 2020 | 18.12 | 18.46 | 17.20 | 17.89 | 64,923 | -0.34(-1.87%) |
Jan 29, 2020 | 17.58 | 19.10 | 17.37 | 18.23 | 96,862 | +0.83(+4.77%) |
Jan 28, 2020 | 18.45 | 18.70 | 17.07 | 17.40 | 95,968 | -0.73(-4.03%) |
Jan 27, 2020 | 17.09 | 19.60 | 17.00 | 18.13 | 109,050 | +1.13(+6.65%) |
Jan 24, 2020 | 17.17 | 19.50 | 16.87 | 17.00 | 105,600 | +0.13(+0.77%) |
Jan 23, 2020 | 17.73 | 18.28 | 16.78 | 16.87 | 65,997 | -0.66(-3.76%) |
Jan 22, 2020 | 19.30 | 19.74 | 17.16 | 17.53 | 85,350 | -1.45(-7.64%) |
Jan 21, 2020 | 20.00 | 20.85 | 18.84 | 18.98 | 60,474 | -0.91(-4.58%) |
Jan 17, 2020 | 18.89 | 21.00 | 18.50 | 19.89 | 150,500 | +1.01(+5.35%) |
Jan 16, 2020 | 18.35 | 19.49 | 18.00 | 18.88 | 45,575 | +0.52(+2.83%) |
Jan 15, 2020 | 18.51 | 19.52 | 18.07 | 18.36 | 51,154 | -0.18(-0.97%) |
Jan 14, 2020 | 21.00 | 21.00 | 17.19 | 18.54 | 161,580 | -2.72(-12.79%) |
Jan 13, 2020 | 18.39 | 22.96 | 18.10 | 21.26 | 212,510 | +2.75(+14.86%) |
Jan 10, 2020 | 18.37 | 18.71 | 16.70 | 18.51 | 92,200 | +0.24(+1.31%) |
Jan 09, 2020 | 18.15 | 18.51 | 18.15 | 18.27 | 18,286 | +0.12(+0.66%) |
Jan 08, 2020 | 16.61 | 18.71 | 16.27 | 18.15 | 69,099 | +1.38(+8.23%) |
Jan 07, 2020 | 16.14 | 17.25 | 16.14 | 16.77 | 27,860 | +0.21(+1.27%) |
Jan 06, 2020 | 15.63 | 17.50 | 15.31 | 16.56 | 54,838 | +0.62(+3.89%) |
Jan 03, 2020 | 15.85 | 16.96 | 15.13 | 15.94 | 34,800 | +0.08(+0.50%) |
Jan 02, 2020 | 16.80 | 17.25 | 15.50 | 15.86 | 22,815 | -0.78(-4.69%) |
Dec 31, 2019 | 17.47 | 17.47 | 15.57 | 16.64 | 64,700 | -0.81(-4.64%) |
Dec 30, 2019 | 17.60 | 18.40 | 16.63 | 17.45 | 28,322 | +0.50(+2.95%) |
Dec 27, 2019 | 18.35 | 18.86 | 16.09 | 16.95 | 51,900 | -1.19(-6.56%) |
Dec 26, 2019 | 17.79 | 19.30 | 17.07 | 18.14 | 84,178 | +0.35(+1.97%) |
Dec 24, 2019 | 16.23 | 17.85 | 15.79 | 17.79 | 32,700 | +1.31(+7.95%) |
Dec 23, 2019 | 14.42 | 17.39 | 13.38 | 16.48 | 214,248 | +2.20(+15.41%) |
Dec 20, 2019 | 13.38 | 14.50 | 13.00 | 14.28 | 106,000 | +0.90(+6.73%) |
Dec 19, 2019 | 13.01 | 13.43 | 13.01 | 13.38 | 20,281 | +0.31(+2.37%) |
Dec 18, 2019 | 11.51 | 13.99 | 11.37 | 13.07 | 59,678 | +1.74(+15.36%) |
Dec 17, 2019 | 12.36 | 12.74 | 11.06 | 11.33 | 26,759 | -1.03(-8.33%) |
Dec 16, 2019 | 12.15 | 13.53 | 12.15 | 12.36 | 32,720 | +0.60(+5.10%) |
Dec 13, 2019 | 13.43 | 13.43 | 11.42 | 11.76 | 36,200 | -1.74(-12.89%) |
Dec 12, 2019 | 13.53 | 13.67 | 13.10 | 13.50 | 46,150 | -0.03(-0.22%) |
Dec 11, 2019 | 13.18 | 13.79 | 13.04 | 13.53 | 9,980 | +0.62(+4.80%) |
Dec 10, 2019 | 13.60 | 13.75 | 12.74 | 12.91 | 10,917 | +0.55(+4.45%) |
Dec 09, 2019 | 12.61 | 12.61 | 11.53 | 12.36 | 22,898 | +0.19(+1.56%) |
Dec 06, 2019 | 10.98 | 12.47 | 10.45 | 12.17 | 72,500 | +1.21(+11.04%) |
Dec 05, 2019 | 11.46 | 11.69 | 10.92 | 10.96 | 25,145 | -0.62(-5.35%) |
Dec 04, 2019 | 12.30 | 12.39 | 11.04 | 11.58 | 45,427 | -0.71(-5.78%) |
Dec 03, 2019 | 11.79 | 12.61 | 11.50 | 12.29 | 51,818 | +0.01(+0.08%) |
Dec 02, 2019 | 12.50 | 12.82 | 12.28 | 12.28 | 17,203 | -0.07(-0.57%) |
Nov 29, 2019 | 13.68 | 13.68 | 11.33 | 12.35 | 34,500 | -1.54(-11.09%) |
Nov 27, 2019 | 13.64 | 14.00 | 13.16 | 13.89 | 63,900 | +0.37(+2.74%) |
Nov 26, 2019 | 15.05 | 15.05 | 13.30 | 13.52 | 117,723 | -1.49(-9.93%) |
Nov 25, 2019 | 14.24 | 15.25 | 13.89 | 15.01 | 145,356 | +0.99(+7.06%) |
Nov 22, 2019 | 12.76 | 14.62 | 12.68 | 14.02 | 109,000 | +1.37(+10.83%) |
Nov 21, 2019 | 12.11 | 12.95 | 11.57 | 12.65 | 60,455 | +0.49(+4.03%) |
Nov 20, 2019 | 10.29 | 12.26 | 10.29 | 12.16 | 81,299 | +2.07(+20.52%) |
Nov 19, 2019 | 8.180 | 10.99 | 8.010 | 10.09 | 57,203 | +2.02(+25.03%) |
Nov 18, 2019 | 8.140 | 8.340 | 7.630 | 8.070 | 78,231 | +0.07(+0.88%) |
Nov 15, 2019 | 7.750 | 8.550 | 7.570 | 8.000 | 54,900 | +0.36(+4.71%) |
Nov 14, 2019 | 7.820 | 8.190 | 7.440 | 7.640 | 93,506 | -0.26(-3.29%) |
Nov 13, 2019 | 7.880 | 8.560 | 7.740 | 7.900 | 34,213 | +0.02(+0.25%) |
Nov 12, 2019 | 8.000 | 8.580 | 7.705 | 7.880 | 84,441 | -0.04(-0.51%) |
Nov 11, 2019 | 7.000 | 8.220 | 6.660 | 7.920 | 72,896 | +0.90(+12.82%) |
Nov 08, 2019 | 6.590 | 7.150 | 6.345 | 7.020 | 57,700 | +0.46(+7.01%) |
Nov 07, 2019 | 6.410 | 7.000 | 6.300 | 6.560 | 53,288 | +0.15(+2.34%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.180 | 6.410 | 32,306 | +0.04(+0.63%) |
Nov 05, 2019 | 6.130 | 6.510 | 5.895 | 6.370 | 54,305 | +0.28(+4.60%) |
Nov 04, 2019 | 6.220 | 6.240 | 5.820 | 6.090 | 46,673 | -0.02(-0.33%) |