Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.09 | 12.09 | 11.81 | 12.09 | 23,600 | +0.00(+0.00%) |
Jan 30, 2020 | 12.72 | 12.75 | 11.22 | 12.09 | 71,237 | -0.90(-6.93%) |
Jan 29, 2020 | 13.93 | 13.93 | 12.75 | 12.99 | 18,059 | -0.54(-4.03%) |
Jan 28, 2020 | 14.24 | 14.24 | 13.54 | 13.54 | 12,279 | -0.06(-0.48%) |
Jan 27, 2020 | 13.90 | 14.00 | 13.60 | 13.60 | 9,630 | -0.42(-3.00%) |
Jan 24, 2020 | 14.26 | 14.29 | 13.97 | 14.02 | 6,900 | -0.24(-1.68%) |
Jan 23, 2020 | 14.51 | 14.51 | 14.13 | 14.26 | 21,149 | -0.36(-2.46%) |
Jan 22, 2020 | 14.98 | 14.98 | 14.61 | 14.62 | 3,516 | -0.10(-0.68%) |
Jan 21, 2020 | 15.00 | 15.00 | 14.50 | 14.72 | 32,102 | -0.28(-1.87%) |
Jan 17, 2020 | 14.75 | 15.13 | 14.74 | 15.00 | 25,700 | +0.25(+1.69%) |
Jan 16, 2020 | 14.30 | 14.95 | 14.15 | 14.75 | 40,400 | +0.25(+1.72%) |
Jan 15, 2020 | 15.35 | 15.82 | 12.62 | 14.50 | 79,611 | -0.85(-5.54%) |
Jan 14, 2020 | 16.10 | 16.10 | 14.79 | 15.35 | 142,945 | -3.90(-20.26%) |
Jan 13, 2020 | 20.05 | 20.50 | 19.25 | 19.25 | 141,730 | -0.65(-3.25%) |
Jan 10, 2020 | 20.99 | 21.10 | 19.68 | 19.90 | 99,700 | -0.61(-2.99%) |
Jan 09, 2020 | 20.49 | 21.26 | 20.46 | 20.51 | 54,472 | +0.26(+1.29%) |
Jan 08, 2020 | 20.25 | 20.58 | 20.00 | 20.25 | 17,778 | +0.11(+0.54%) |
Jan 07, 2020 | 20.96 | 20.96 | 19.95 | 20.14 | 19,110 | -0.16(-0.79%) |
Jan 06, 2020 | 20.06 | 20.50 | 20.05 | 20.30 | 19,195 | +0.40(+2.01%) |
Jan 03, 2020 | 19.87 | 20.13 | 19.49 | 19.90 | 11,200 | +0.41(+2.10%) |
Jan 02, 2020 | 19.88 | 19.88 | 19.46 | 19.49 | 14,155 | +0.01(+0.05%) |
Dec 31, 2019 | 20.00 | 20.00 | 19.47 | 19.48 | 9,700 | +0.08(+0.41%) |
Dec 30, 2019 | 19.90 | 19.95 | 19.38 | 19.40 | 13,313 | +0.10(+0.52%) |
Dec 27, 2019 | 19.25 | 19.50 | 19.25 | 19.30 | 2,600 | -0.20(-1.03%) |
Dec 26, 2019 | 20.12 | 20.12 | 19.50 | 19.50 | 5,566 | -0.42(-2.10%) |
Dec 24, 2019 | 20.12 | 20.12 | 19.79 | 19.92 | 900 | +0.10(+0.50%) |
Dec 23, 2019 | 20.00 | 20.20 | 19.81 | 19.82 | 16,454 | -0.18(-0.90%) |
Dec 20, 2019 | 19.25 | 20.00 | 19.20 | 20.00 | 12,400 | +0.75(+3.90%) |
Dec 19, 2019 | 19.16 | 19.25 | 19.16 | 19.25 | 1,565 | +0.09(+0.47%) |
Dec 18, 2019 | 19.05 | 20.13 | 18.50 | 19.16 | 12,010 | +0.11(+0.58%) |
Dec 17, 2019 | 18.67 | 19.25 | 18.31 | 19.05 | 9,975 | +0.56(+3.03%) |
Dec 16, 2019 | 17.94 | 18.49 | 17.85 | 18.49 | 5,497 | +0.69(+3.88%) |
Dec 13, 2019 | 18.10 | 19.00 | 17.70 | 17.80 | 11,000 | +0.48(+2.79%) |
Dec 12, 2019 | 18.38 | 18.38 | 16.78 | 17.32 | 2,511 | -1.48(-7.89%) |
Dec 11, 2019 | 18.38 | 18.80 | 18.38 | 18.80 | 578 | +0.44(+2.40%) |
Dec 10, 2019 | 18.45 | 18.65 | 18.36 | 18.36 | 1,320 | +0.00(+0.00%) |
Dec 09, 2019 | 18.87 | 18.94 | 18.35 | 18.36 | 4,054 | +0.03(+0.16%) |
Dec 06, 2019 | 19.30 | 19.39 | 18.33 | 18.33 | 4,800 | -0.67(-3.53%) |
Dec 05, 2019 | 18.64 | 19.05 | 18.51 | 19.00 | 7,074 | +0.60(+3.26%) |
Dec 04, 2019 | 18.49 | 18.95 | 18.12 | 18.40 | 11,500 | +0.43(+2.39%) |
Dec 03, 2019 | 18.37 | 18.37 | 17.97 | 17.97 | 304 | +0.43(+2.45%) |
Dec 02, 2019 | 17.54 | 17.54 | 17.54 | 17.54 | 199 | -0.48(-2.66%) |
Nov 27, 2019 | 18.02 | 18.02 | 18.02 | 0 | -0.23(-1.26%) | |
Nov 26, 2019 | 18.00 | 18.37 | 17.73 | 18.25 | 11,530 | +0.75(+4.28%) |
Nov 25, 2019 | 17.61 | 17.61 | 17.44 | 17.50 | 1,252 | +0.10(+0.58%) |
Nov 22, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 800 | +0.10(+0.58%) |
Nov 21, 2019 | 17.30 | 17.30 | 17.30 | 5 | +0.00(+0.00%) | |
Nov 20, 2019 | 17.54 | 17.76 | 17.30 | 17.30 | 3,151 | -0.20(-1.14%) |
Nov 19, 2019 | 17.50 | 17.50 | 17.50 | 176 | +0.00(+0.00%) | |
Nov 18, 2019 | 17.50 | 17.50 | 17.50 | 70 | +0.00(+0.00%) | |
Nov 15, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | -0.17(-0.94%) |
Nov 14, 2019 | 17.66 | 17.76 | 17.58 | 17.67 | 1,137 | -0.09(-0.53%) |
Nov 13, 2019 | 17.76 | 17.76 | 17.76 | 41 | +0.00(+0.00%) | |
Nov 12, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 1,177 | -0.53(-2.89%) |
Nov 11, 2019 | 18.29 | 18.29 | 18.29 | 18.29 | 205 | +0.79(+4.50%) |
Nov 08, 2019 | 17.50 | 17.50 | 17.50 | 2 | +0.00(+0.00%) | |
Nov 07, 2019 | 17.50 | 17.50 | 17.50 | 11 | +0.00(+0.00%) | |
Nov 06, 2019 | 17.50 | 17.50 | 17.50 | 106 | +0.00(+0.00%) | |
Nov 05, 2019 | 18.01 | 18.01 | 17.30 | 17.50 | 4,584 | -0.50(-2.78%) |
Nov 04, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 1,036 | +0.00(+0.00%) |