Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.55 | 20.25 | 19.00 | 19.06 | 5,300 | -0.24(-1.24%) |
Jan 30, 2020 | 21.13 | 21.70 | 18.94 | 19.30 | 14,881 | -1.97(-9.26%) |
Jan 29, 2020 | 23.46 | 23.86 | 21.09 | 21.27 | 21,080 | -2.18(-9.30%) |
Jan 28, 2020 | 24.00 | 24.86 | 22.72 | 23.45 | 30,711 | -0.17(-0.72%) |
Jan 27, 2020 | 24.89 | 27.06 | 22.70 | 23.62 | 31,611 | +0.01(+0.04%) |
Jan 24, 2020 | 29.00 | 29.05 | 23.09 | 23.61 | 13,200 | -5.93(-20.07%) |
Jan 23, 2020 | 28.42 | 31.86 | 28.42 | 29.54 | 94,722 | -1.50(-4.83%) |
Jan 22, 2020 | 27.50 | 31.27 | 27.22 | 31.04 | 58,739 | +3.70(+13.53%) |
Jan 21, 2020 | 25.23 | 27.50 | 24.75 | 27.34 | 27,069 | +2.59(+10.46%) |
Jan 17, 2020 | 25.68 | 25.68 | 24.28 | 24.75 | 13,100 | -0.80(-3.13%) |
Jan 16, 2020 | 26.75 | 26.75 | 25.01 | 25.55 | 10,661 | -1.25(-4.66%) |
Jan 15, 2020 | 27.38 | 27.38 | 26.41 | 26.80 | 6,529 | -0.21(-0.78%) |
Jan 14, 2020 | 27.39 | 27.57 | 26.91 | 27.01 | 5,890 | -1.13(-4.02%) |
Jan 13, 2020 | 27.32 | 29.19 | 26.17 | 28.14 | 89,978 | +0.50(+1.81%) |
Jan 10, 2020 | 26.50 | 27.85 | 26.50 | 27.64 | 12,700 | +1.24(+4.70%) |
Jan 09, 2020 | 25.00 | 26.60 | 25.00 | 26.40 | 43,603 | +2.57(+10.78%) |
Jan 08, 2020 | 24.33 | 24.76 | 22.64 | 23.83 | 10,921 | -0.19(-0.77%) |
Jan 07, 2020 | 23.80 | 24.44 | 23.80 | 24.02 | 2,923 | -0.34(-1.42%) |
Jan 06, 2020 | 24.81 | 24.81 | 24.36 | 24.36 | 705 | -0.17(-0.69%) |
Jan 03, 2020 | 24.89 | 25.20 | 24.40 | 24.53 | 2,400 | -0.34(-1.37%) |
Jan 02, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 506 | +0.08(+0.32%) |
Dec 31, 2019 | 25.33 | 25.33 | 24.45 | 24.79 | 5,300 | +0.09(+0.36%) |
Dec 30, 2019 | 25.11 | 25.49 | 24.57 | 24.70 | 5,865 | -0.16(-0.64%) |
Dec 27, 2019 | 24.57 | 24.86 | 24.57 | 24.86 | 1,600 | -0.02(-0.08%) |
Dec 26, 2019 | 24.76 | 24.88 | 24.61 | 24.88 | 2,686 | -0.09(-0.38%) |
Dec 24, 2019 | 24.65 | 25.28 | 24.32 | 24.97 | 5,900 | +0.36(+1.48%) |
Dec 23, 2019 | 24.87 | 25.19 | 24.54 | 24.61 | 4,238 | -0.49(-1.95%) |
Dec 20, 2019 | 24.84 | 25.10 | 24.45 | 25.10 | 9,300 | +0.40(+1.62%) |
Dec 19, 2019 | 25.43 | 25.43 | 24.48 | 24.70 | 9,817 | -0.10(-0.40%) |
Dec 18, 2019 | 24.78 | 26.07 | 24.46 | 24.80 | 11,077 | +0.04(+0.16%) |
Dec 17, 2019 | 24.63 | 25.16 | 24.30 | 24.76 | 10,103 | -0.24(-0.96%) |
Dec 16, 2019 | 24.79 | 25.30 | 24.46 | 25.00 | 2,444 | +0.11(+0.44%) |
Dec 13, 2019 | 24.50 | 24.89 | 24.50 | 24.89 | 400 | +0.58(+2.39%) |
Dec 12, 2019 | 25.41 | 25.41 | 24.31 | 24.31 | 1,809 | -0.19(-0.78%) |
Dec 11, 2019 | 25.08 | 25.89 | 24.23 | 24.50 | 33,106 | -0.65(-2.58%) |
Dec 10, 2019 | 25.20 | 26.70 | 24.74 | 25.15 | 25,010 | +0.02(+0.08%) |
Dec 09, 2019 | 25.55 | 26.20 | 25.13 | 25.13 | 4,586 | +0.07(+0.28%) |
Dec 06, 2019 | 24.85 | 25.80 | 24.58 | 25.06 | 5,100 | +0.65(+2.66%) |
Dec 05, 2019 | 25.30 | 25.50 | 24.41 | 24.41 | 5,505 | -1.60(-6.15%) |
Dec 04, 2019 | 25.50 | 26.80 | 25.50 | 26.01 | 2,611 | +0.61(+2.40%) |
Dec 03, 2019 | 24.35 | 25.75 | 23.68 | 25.40 | 15,345 | +0.89(+3.63%) |
Dec 02, 2019 | 26.50 | 26.50 | 24.30 | 24.51 | 11,502 | -2.27(-8.48%) |
Nov 29, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 500 | +0.28(+1.06%) |
Nov 27, 2019 | 25.10 | 26.80 | 24.97 | 26.50 | 6,700 | +1.06(+4.17%) |
Nov 26, 2019 | 25.15 | 26.10 | 25.15 | 25.44 | 7,629 | +0.14(+0.55%) |
Nov 25, 2019 | 25.00 | 25.99 | 25.00 | 25.30 | 6,224 | +0.30(+1.20%) |
Nov 22, 2019 | 24.80 | 25.60 | 24.80 | 25.00 | 7,000 | +0.33(+1.34%) |
Nov 21, 2019 | 25.21 | 25.33 | 24.38 | 24.67 | 2,357 | -0.03(-0.12%) |
Nov 20, 2019 | 24.76 | 25.30 | 24.48 | 24.70 | 4,393 | -0.44(-1.75%) |
Nov 19, 2019 | 24.41 | 25.60 | 24.27 | 25.14 | 4,691 | +0.83(+3.40%) |
Nov 18, 2019 | 24.71 | 24.71 | 24.31 | 24.31 | 665 | +0.11(+0.47%) |
Nov 15, 2019 | 25.63 | 25.63 | 24.20 | 24.20 | 6,600 | -1.00(-3.97%) |
Nov 14, 2019 | 25.21 | 25.55 | 24.75 | 25.20 | 3,091 | +0.50(+2.02%) |
Nov 13, 2019 | 25.41 | 26.29 | 24.70 | 24.70 | 9,657 | -0.43(-1.71%) |
Nov 12, 2019 | 25.13 | 25.13 | 25.13 | 193 | +0.00(+0.00%) | |
Nov 11, 2019 | 25.13 | 25.13 | 25.13 | 160 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.13 | 25.13 | 25.13 | 25.13 | 300 | +0.21(+0.84%) |
Nov 07, 2019 | 24.10 | 25.07 | 24.10 | 24.92 | 1,768 | +0.02(+0.08%) |
Nov 06, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 778 | +0.19(+0.77%) |
Nov 05, 2019 | 24.82 | 25.08 | 24.00 | 24.71 | 6,703 | -0.49(-1.94%) |
Nov 04, 2019 | 24.78 | 25.49 | 24.77 | 25.20 | 2,261 | +0.00(+0.00%) |