Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.85 | 17.85 | 17.10 | 17.10 | 840 | +0.00(+0.00%) |
Jan 30, 2020 | 17.55 | 18.00 | 16.95 | 17.10 | 748 | -0.15(-0.88%) |
Jan 29, 2020 | 17.55 | 18.30 | 17.25 | 17.25 | 816 | -0.45(-2.53%) |
Jan 28, 2020 | 17.40 | 18.00 | 17.25 | 17.70 | 1,022 | +0.45(+2.61%) |
Jan 27, 2020 | 17.32 | 17.58 | 16.95 | 17.25 | 956 | -0.60(-3.36%) |
Jan 24, 2020 | 17.82 | 18.45 | 17.82 | 17.85 | 373 | -0.30(-1.65%) |
Jan 23, 2020 | 17.70 | 18.45 | 17.70 | 18.15 | 905 | +0.60(+3.42%) |
Jan 22, 2020 | 18.00 | 18.60 | 17.40 | 17.55 | 2,641 | -0.45(-2.50%) |
Jan 21, 2020 | 18.60 | 19.20 | 17.70 | 18.00 | 4,884 | -0.60(-3.23%) |
Jan 17, 2020 | 18.60 | 19.00 | 18.60 | 18.60 | 1,180 | -0.37(-1.93%) |
Jan 16, 2020 | 19.20 | 19.20 | 18.90 | 18.97 | 372 | -0.08(-0.43%) |
Jan 15, 2020 | 19.65 | 19.65 | 18.75 | 19.05 | 1,582 | -0.00(-0.02%) |
Jan 14, 2020 | 19.44 | 19.50 | 18.94 | 19.05 | 1,101 | +0.15(+0.79%) |
Jan 13, 2020 | 19.05 | 20.10 | 18.60 | 18.90 | 1,421 | -0.60(-3.08%) |
Jan 10, 2020 | 19.05 | 19.65 | 18.75 | 19.50 | 966 | +0.75(+4.00%) |
Jan 09, 2020 | 18.90 | 19.50 | 18.45 | 18.75 | 2,379 | +0.00(+0.00%) |
Jan 08, 2020 | 19.30 | 20.61 | 18.15 | 18.75 | 4,793 | +0.00(+0.00%) |
Jan 07, 2020 | 19.65 | 19.80 | 18.60 | 18.75 | 2,400 | -0.75(-3.85%) |
Jan 06, 2020 | 19.95 | 20.06 | 19.50 | 19.50 | 3,239 | -0.27(-1.37%) |
Jan 03, 2020 | 20.85 | 20.85 | 19.50 | 19.77 | 5,206 | -0.48(-2.37%) |
Jan 02, 2020 | 28.20 | 28.20 | 18.75 | 20.25 | 38,876 | -7.80(-27.81%) |
Dec 31, 2019 | 24.75 | 28.50 | 24.75 | 28.05 | 12,973 | +4.50(+19.11%) |
Dec 30, 2019 | 20.85 | 26.70 | 20.85 | 23.55 | 15,411 | +4.05(+20.77%) |
Dec 27, 2019 | 19.65 | 19.83 | 19.50 | 19.50 | 340 | -0.30(-1.52%) |
Dec 26, 2019 | 19.95 | 20.57 | 19.20 | 19.80 | 2,118 | -0.20(-0.98%) |
Dec 24, 2019 | 19.50 | 20.27 | 19.05 | 20.00 | 940 | -0.25(-1.26%) |
Dec 23, 2019 | 19.95 | 21.00 | 19.95 | 20.25 | 1,720 | +0.30(+1.50%) |
Dec 20, 2019 | 20.25 | 21.60 | 19.65 | 19.95 | 6,960 | +0.30(+1.53%) |
Dec 19, 2019 | 22.05 | 22.05 | 18.15 | 19.65 | 4,797 | +0.45(+2.34%) |
Dec 18, 2019 | 20.25 | 22.20 | 17.93 | 19.20 | 8,005 | +0.90(+4.92%) |
Dec 17, 2019 | 17.85 | 31.35 | 17.25 | 18.30 | 65,657 | +1.09(+6.32%) |
Dec 16, 2019 | 17.85 | 20.10 | 16.20 | 17.21 | 1,363 | -0.79(-4.38%) |
Dec 13, 2019 | 19.50 | 20.03 | 18.00 | 18.00 | 873 | +0.60(+3.45%) |
Dec 12, 2019 | 18.30 | 19.20 | 17.40 | 17.40 | 612 | -0.90(-4.92%) |
Dec 11, 2019 | 18.90 | 19.05 | 16.20 | 18.30 | 448 | -1.43(-7.22%) |
Dec 10, 2019 | 19.65 | 20.83 | 17.85 | 19.73 | 1,724 | -0.03(-0.14%) |
Dec 09, 2019 | 19.75 | 19.75 | 19.75 | 5 | +0.00(+0.00%) | |
Dec 06, 2019 | 19.65 | 19.75 | 19.65 | 19.75 | 26 | +0.63(+3.28%) |
Dec 05, 2019 | 20.10 | 20.85 | 18.84 | 19.12 | 830 | -1.27(-6.25%) |
Dec 04, 2019 | 20.10 | 21.15 | 20.10 | 20.40 | 787 | -0.15(-0.74%) |
Dec 03, 2019 | 20.40 | 21.24 | 20.40 | 20.55 | 206 | -0.98(-4.54%) |
Dec 02, 2019 | 20.55 | 21.60 | 20.40 | 21.53 | 543 | +0.00(+0.01%) |
Nov 29, 2019 | 21.75 | 22.50 | 21.09 | 21.52 | 206 | +0.52(+2.50%) |
Nov 27, 2019 | 23.70 | 23.70 | 20.85 | 21.00 | 2,986 | -2.10(-9.08%) |
Nov 26, 2019 | 22.50 | 24.00 | 20.50 | 23.10 | 3,423 | +2.10(+9.99%) |
Nov 25, 2019 | 21.60 | 21.90 | 20.25 | 21.00 | 1,236 | +0.00(+0.00%) |
Nov 22, 2019 | 21.45 | 23.25 | 20.85 | 21.00 | 3,026 | -2.25(-9.68%) |
Nov 21, 2019 | 24.00 | 24.75 | 22.65 | 23.25 | 567 | +0.75(+3.33%) |
Nov 20, 2019 | 21.75 | 24.68 | 20.45 | 22.50 | 1,604 | +0.24(+1.10%) |
Nov 19, 2019 | 21.30 | 22.26 | 20.48 | 22.26 | 329 | +0.66(+3.03%) |
Nov 18, 2019 | 21.90 | 21.90 | 19.95 | 21.60 | 536 | -0.39(-1.79%) |
Nov 15, 2019 | 22.02 | 22.50 | 21.30 | 21.99 | 233 | +0.39(+1.83%) |
Nov 14, 2019 | 22.35 | 22.35 | 21.60 | 21.60 | 226 | +0.04(+0.19%) |
Nov 13, 2019 | 21.34 | 22.50 | 21.34 | 21.56 | 2,048 | -0.79(-3.54%) |
Nov 12, 2019 | 22.50 | 22.50 | 20.70 | 22.35 | 319 | +0.02(+0.09%) |
Nov 11, 2019 | 21.49 | 22.33 | 20.50 | 22.33 | 354 | +0.28(+1.27%) |
Nov 08, 2019 | 22.50 | 22.50 | 21.90 | 22.05 | 546 | +0.90(+4.26%) |
Nov 07, 2019 | 22.20 | 23.25 | 21.15 | 21.15 | 699 | +0.30(+1.44%) |
Nov 06, 2019 | 22.80 | 23.85 | 20.85 | 20.85 | 718 | -1.80(-7.95%) |
Nov 05, 2019 | 23.56 | 23.56 | 22.65 | 22.65 | 219 | -0.60(-2.58%) |
Nov 04, 2019 | 24.00 | 24.00 | 22.12 | 23.25 | 239 | +0.46(+2.03%) |