Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.80 | 19.00 | 17.30 | 18.10 | 8,890 | +0.00(+0.00%) |
Jan 30, 2020 | 18.40 | 18.75 | 17.30 | 18.10 | 19,030 | -0.10(-0.55%) |
Jan 29, 2020 | 18.70 | 19.30 | 17.90 | 18.20 | 16,731 | -0.90(-4.71%) |
Jan 28, 2020 | 18.10 | 19.30 | 17.60 | 19.10 | 20,036 | +1.30(+7.30%) |
Jan 27, 2020 | 18.40 | 19.20 | 17.60 | 17.80 | 13,191 | -1.10(-5.82%) |
Jan 24, 2020 | 19.20 | 19.78 | 18.00 | 18.90 | 19,060 | -0.80(-4.06%) |
Jan 23, 2020 | 20.00 | 20.20 | 18.20 | 19.70 | 30,132 | -0.30(-1.50%) |
Jan 22, 2020 | 19.60 | 20.20 | 18.70 | 20.00 | 43,640 | +0.50(+2.56%) |
Jan 21, 2020 | 18.00 | 20.10 | 17.50 | 19.50 | 22,415 | +1.40(+7.73%) |
Jan 17, 2020 | 18.60 | 19.80 | 17.70 | 18.10 | 21,120 | -0.20(-1.09%) |
Jan 16, 2020 | 17.60 | 18.60 | 17.00 | 18.30 | 29,431 | +1.30(+7.65%) |
Jan 15, 2020 | 16.80 | 17.50 | 16.70 | 17.00 | 10,414 | +0.00(+0.00%) |
Jan 14, 2020 | 16.30 | 17.90 | 16.00 | 17.00 | 45,929 | +0.90(+5.59%) |
Jan 13, 2020 | 18.50 | 18.70 | 15.60 | 16.10 | 31,893 | -0.70(-4.17%) |
Jan 10, 2020 | 15.50 | 16.80 | 14.10 | 16.80 | 51,930 | +1.10(+7.01%) |
Jan 09, 2020 | 16.80 | 16.80 | 15.40 | 15.70 | 30,690 | -0.60(-3.68%) |
Jan 08, 2020 | 15.20 | 16.80 | 14.47 | 16.30 | 29,110 | +1.10(+7.24%) |
Jan 07, 2020 | 15.80 | 16.04 | 14.50 | 15.20 | 24,768 | -0.80(-5.00%) |
Jan 06, 2020 | 16.30 | 17.00 | 15.80 | 16.00 | 13,760 | -0.20(-1.23%) |
Jan 03, 2020 | 17.00 | 17.97 | 15.90 | 16.20 | 31,870 | -0.70(-4.14%) |
Jan 02, 2020 | 17.40 | 18.80 | 16.10 | 16.90 | 16,335 | -0.30(-1.74%) |
Dec 31, 2019 | 16.70 | 17.90 | 16.00 | 17.20 | 49,470 | +0.50(+2.99%) |
Dec 30, 2019 | 16.20 | 17.90 | 15.90 | 16.70 | 42,128 | +0.60(+3.73%) |
Dec 27, 2019 | 15.00 | 16.60 | 15.00 | 16.10 | 75,940 | +0.80(+5.23%) |
Dec 26, 2019 | 13.80 | 16.70 | 13.70 | 15.30 | 83,422 | +1.50(+10.87%) |
Dec 24, 2019 | 13.50 | 14.00 | 13.10 | 13.80 | 11,600 | +0.30(+2.22%) |
Dec 23, 2019 | 14.00 | 14.00 | 12.55 | 13.50 | 58,637 | -0.40(-2.88%) |
Dec 20, 2019 | 12.70 | 13.90 | 12.40 | 13.90 | 38,410 | +1.20(+9.45%) |
Dec 19, 2019 | 12.40 | 12.90 | 12.20 | 12.70 | 14,545 | +0.40(+3.25%) |
Dec 18, 2019 | 12.40 | 12.90 | 12.10 | 12.30 | 13,770 | -0.10(-0.81%) |
Dec 17, 2019 | 12.80 | 12.80 | 12.25 | 12.40 | 9,454 | -0.40(-3.13%) |
Dec 16, 2019 | 12.80 | 13.00 | 12.00 | 12.80 | 22,068 | +0.10(+0.79%) |
Dec 13, 2019 | 12.70 | 12.90 | 12.20 | 12.70 | 11,320 | +0.00(+0.00%) |
Dec 12, 2019 | 11.70 | 13.00 | 11.60 | 12.70 | 22,241 | +0.90(+7.63%) |
Dec 11, 2019 | 12.30 | 12.50 | 11.30 | 11.80 | 28,462 | -0.40(-3.28%) |
Dec 10, 2019 | 13.00 | 13.00 | 11.20 | 12.20 | 48,942 | -0.30(-2.40%) |
Dec 09, 2019 | 12.60 | 13.20 | 12.50 | 12.50 | 13,719 | -0.10(-0.79%) |
Dec 06, 2019 | 12.30 | 12.70 | 12.20 | 12.60 | 14,960 | +0.50(+4.13%) |
Dec 05, 2019 | 12.60 | 13.20 | 12.00 | 12.10 | 10,609 | -0.50(-3.97%) |
Dec 04, 2019 | 12.00 | 12.90 | 11.93 | 12.60 | 22,360 | +0.60(+5.00%) |
Dec 03, 2019 | 12.40 | 12.80 | 11.50 | 12.00 | 37,026 | +0.20(+1.69%) |
Dec 02, 2019 | 13.50 | 13.70 | 11.74 | 11.80 | 32,863 | -1.40(-10.61%) |
Nov 29, 2019 | 13.30 | 13.90 | 13.20 | 13.20 | 43,210 | -0.50(-3.65%) |
Nov 27, 2019 | 13.60 | 14.00 | 13.50 | 13.70 | 31,050 | +0.00(+0.00%) |
Nov 26, 2019 | 14.00 | 14.00 | 13.55 | 13.70 | 33,148 | -0.10(-0.72%) |
Nov 25, 2019 | 13.80 | 14.30 | 13.50 | 13.80 | 61,829 | -0.20(-1.43%) |
Nov 22, 2019 | 13.90 | 14.30 | 13.50 | 14.00 | 29,460 | +0.40(+2.94%) |
Nov 21, 2019 | 13.40 | 14.20 | 12.99 | 13.60 | 65,177 | +0.60(+4.62%) |
Nov 20, 2019 | 13.00 | 13.30 | 12.55 | 13.00 | 172,063 | -2.30(-15.03%) |
Nov 19, 2019 | 16.70 | 17.90 | 15.20 | 15.30 | 15,252 | -0.90(-5.56%) |
Nov 18, 2019 | 18.10 | 18.29 | 15.00 | 16.20 | 6,387 | -1.70(-9.50%) |
Nov 15, 2019 | 17.90 | 18.20 | 17.30 | 17.90 | 2,210 | +0.40(+2.29%) |
Nov 14, 2019 | 17.30 | 17.77 | 17.20 | 17.50 | 2,177 | +0.10(+0.57%) |
Nov 13, 2019 | 17.80 | 18.10 | 17.30 | 17.40 | 3,308 | -0.70(-3.87%) |
Nov 12, 2019 | 18.20 | 18.80 | 17.80 | 18.10 | 1,572 | -0.10(-0.55%) |
Nov 11, 2019 | 18.30 | 19.00 | 17.70 | 18.20 | 4,625 | +0.40(+2.25%) |
Nov 08, 2019 | 19.00 | 19.80 | 17.50 | 17.80 | 6,550 | -1.20(-6.32%) |
Nov 07, 2019 | 19.50 | 19.70 | 18.60 | 19.00 | 6,561 | +0.10(+0.53%) |
Nov 06, 2019 | 19.20 | 19.50 | 18.00 | 18.90 | 4,337 | -0.20(-1.05%) |
Nov 05, 2019 | 19.70 | 19.90 | 18.80 | 19.10 | 3,071 | -0.50(-2.55%) |
Nov 04, 2019 | 20.60 | 20.60 | 19.50 | 19.60 | 7,937 | -0.80(-3.92%) |