Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.80 | 17.74 | 16.56 | 16.68 | 15,016 | -0.84(-4.79%) |
Jan 30, 2020 | 17.52 | 18.10 | 17.40 | 17.52 | 7,091 | -0.48(-2.67%) |
Jan 29, 2020 | 17.76 | 18.00 | 17.52 | 18.00 | 2,636 | +0.24(+1.35%) |
Jan 28, 2020 | 17.88 | 18.96 | 17.30 | 17.76 | 14,470 | +0.60(+3.50%) |
Jan 27, 2020 | 17.76 | 18.00 | 17.04 | 17.16 | 7,986 | -0.72(-4.03%) |
Jan 24, 2020 | 18.72 | 18.72 | 17.64 | 17.88 | 22,583 | -0.60(-3.25%) |
Jan 23, 2020 | 19.08 | 19.08 | 17.64 | 18.48 | 34,817 | +0.96(+5.48%) |
Jan 22, 2020 | 18.00 | 18.24 | 16.32 | 17.52 | 39,432 | -0.72(-3.95%) |
Jan 21, 2020 | 21.48 | 21.48 | 17.16 | 18.24 | 114,580 | -0.66(-3.49%) |
Jan 17, 2020 | 19.20 | 19.20 | 18.60 | 18.90 | 10,683 | -0.30(-1.56%) |
Jan 16, 2020 | 19.20 | 19.20 | 18.96 | 19.20 | 9,715 | +0.00(+0.00%) |
Jan 15, 2020 | 18.00 | 19.20 | 17.52 | 19.20 | 41,727 | +1.56(+8.84%) |
Jan 14, 2020 | 17.40 | 18.00 | 17.28 | 17.64 | 7,117 | +0.24(+1.38%) |
Jan 13, 2020 | 17.76 | 18.00 | 17.16 | 17.40 | 8,125 | -0.24(-1.36%) |
Jan 10, 2020 | 18.00 | 18.24 | 17.16 | 17.64 | 13,933 | -0.36(-2.00%) |
Jan 09, 2020 | 18.00 | 18.00 | 17.20 | 18.00 | 9,280 | +0.36(+2.04%) |
Jan 08, 2020 | 18.72 | 18.72 | 17.52 | 17.64 | 12,107 | -0.72(-3.92%) |
Jan 07, 2020 | 18.84 | 18.96 | 17.76 | 18.36 | 13,817 | +0.00(+0.00%) |
Jan 06, 2020 | 18.00 | 19.20 | 16.44 | 18.36 | 17,086 | -0.36(-1.92%) |
Jan 03, 2020 | 19.68 | 19.68 | 18.60 | 18.72 | 8,591 | -0.48(-2.50%) |
Jan 02, 2020 | 19.44 | 19.80 | 18.48 | 19.20 | 16,733 | -0.24(-1.23%) |
Dec 31, 2019 | 19.32 | 19.56 | 18.84 | 19.44 | 18,141 | +0.12(+0.62%) |
Dec 30, 2019 | 19.32 | 19.56 | 18.96 | 19.32 | 16,104 | +0.00(+0.00%) |
Dec 27, 2019 | 20.04 | 20.04 | 19.20 | 19.32 | 17,975 | -0.72(-3.59%) |
Dec 26, 2019 | 19.20 | 20.04 | 19.20 | 20.04 | 39,162 | +1.32(+7.05%) |
Dec 24, 2019 | 18.36 | 18.96 | 18.00 | 18.72 | 5,358 | +0.72(+4.00%) |
Dec 23, 2019 | 17.40 | 19.56 | 17.28 | 18.00 | 26,478 | -0.12(-0.66%) |
Dec 20, 2019 | 19.68 | 19.68 | 16.20 | 18.12 | 57,325 | -0.72(-3.82%) |
Dec 19, 2019 | 18.72 | 18.96 | 18.12 | 18.84 | 7,663 | +0.00(+0.00%) |
Dec 18, 2019 | 18.84 | 19.08 | 18.49 | 18.84 | 16,692 | +0.24(+1.29%) |
Dec 17, 2019 | 20.16 | 20.16 | 18.00 | 18.60 | 31,638 | -0.72(-3.73%) |
Dec 16, 2019 | 19.56 | 19.80 | 19.08 | 19.32 | 11,037 | -0.12(-0.62%) |
Dec 13, 2019 | 19.44 | 19.44 | 18.84 | 19.44 | 10,575 | +0.24(+1.25%) |
Dec 12, 2019 | 19.44 | 19.66 | 18.84 | 19.20 | 20,294 | -0.48(-2.44%) |
Dec 11, 2019 | 19.92 | 20.16 | 19.44 | 19.68 | 15,017 | -0.12(-0.61%) |
Dec 10, 2019 | 20.28 | 20.28 | 19.56 | 19.80 | 17,381 | -0.48(-2.37%) |
Dec 09, 2019 | 20.40 | 20.40 | 19.44 | 20.28 | 15,335 | +0.36(+1.81%) |
Dec 06, 2019 | 18.84 | 20.28 | 18.84 | 19.92 | 25,675 | +0.60(+3.11%) |
Dec 05, 2019 | 18.84 | 19.56 | 18.60 | 19.32 | 16,634 | +0.24(+1.26%) |
Dec 04, 2019 | 19.92 | 19.92 | 18.60 | 19.08 | 17,556 | -0.36(-1.85%) |
Dec 03, 2019 | 19.32 | 20.28 | 19.08 | 19.44 | 26,240 | +0.36(+1.89%) |
Dec 02, 2019 | 20.76 | 20.76 | 18.60 | 19.08 | 37,321 | -0.84(-4.22%) |
Nov 29, 2019 | 20.64 | 20.64 | 19.20 | 19.92 | 19,533 | +0.12(+0.61%) |
Nov 27, 2019 | 19.32 | 20.64 | 17.52 | 19.80 | 66,775 | +0.36(+1.85%) |
Nov 26, 2019 | 18.60 | 19.68 | 18.60 | 19.44 | 65,264 | +1.32(+7.28%) |
Nov 25, 2019 | 17.76 | 19.08 | 17.04 | 18.12 | 69,428 | +1.32(+7.86%) |
Nov 22, 2019 | 14.76 | 16.80 | 14.16 | 16.80 | 38,100 | +2.04(+13.82%) |
Nov 21, 2019 | 15.24 | 15.48 | 13.56 | 14.76 | 30,118 | -0.84(-5.38%) |
Nov 20, 2019 | 15.72 | 16.80 | 15.36 | 15.60 | 29,045 | -0.36(-2.26%) |
Nov 19, 2019 | 17.28 | 20.04 | 15.12 | 15.96 | 166,716 | -1.80(-10.14%) |
Nov 18, 2019 | 13.80 | 17.88 | 13.20 | 17.76 | 154,037 | +4.56(+34.55%) |
Nov 15, 2019 | 12.60 | 13.56 | 12.60 | 13.20 | 48,175 | +0.96(+7.84%) |
Nov 14, 2019 | 12.36 | 12.36 | 11.28 | 12.24 | 18,787 | +0.84(+7.37%) |
Nov 13, 2019 | 11.04 | 12.95 | 11.04 | 11.40 | 38,597 | +0.37(+3.34%) |
Nov 12, 2019 | 10.80 | 11.28 | 9.780 | 11.03 | 9,306 | +0.47(+4.47%) |
Nov 11, 2019 | 10.80 | 10.80 | 10.56 | 10.56 | 2,655 | -0.24(-2.22%) |
Nov 08, 2019 | 10.44 | 10.92 | 10.32 | 10.80 | 2,800 | +0.36(+3.45%) |
Nov 07, 2019 | 10.80 | 10.80 | 10.21 | 10.44 | 3,269 | +0.00(+0.00%) |
Nov 06, 2019 | 10.80 | 10.80 | 10.32 | 10.44 | 1,668 | -0.24(-2.25%) |
Nov 05, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 4,723 | -0.17(-1.60%) |
Nov 04, 2019 | 10.80 | 11.46 | 10.80 | 10.85 | 2,910 | +0.05(+0.50%) |