Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.14 | 17.23 | 16.63 | 17.02 | 5,366,600 | +0.01(+0.06%) |
Jan 30, 2020 | 16.84 | 17.04 | 16.77 | 17.01 | 2,630,645 | +0.06(+0.35%) |
Jan 29, 2020 | 17.18 | 17.37 | 16.93 | 16.95 | 2,654,673 | -0.19(-1.11%) |
Jan 28, 2020 | 17.07 | 17.22 | 16.86 | 17.14 | 2,615,201 | +0.19(+1.12%) |
Jan 27, 2020 | 17.06 | 17.13 | 16.82 | 16.95 | 4,194,670 | -0.39(-2.25%) |
Jan 24, 2020 | 17.60 | 17.98 | 17.19 | 17.34 | 3,441,300 | -0.37(-2.09%) |
Jan 23, 2020 | 17.54 | 17.74 | 17.18 | 17.71 | 3,265,515 | +0.18(+1.03%) |
Jan 22, 2020 | 17.69 | 17.94 | 17.50 | 17.53 | 2,475,399 | -0.11(-0.62%) |
Jan 21, 2020 | 17.97 | 17.99 | 17.52 | 17.64 | 3,743,021 | -0.38(-2.11%) |
Jan 17, 2020 | 18.07 | 18.20 | 17.85 | 18.02 | 2,774,200 | +0.02(+0.11%) |
Jan 16, 2020 | 18.49 | 18.57 | 17.92 | 18.00 | 3,353,204 | -0.31(-1.69%) |
Jan 15, 2020 | 18.03 | 18.86 | 17.95 | 18.31 | 5,214,739 | +0.31(+1.72%) |
Jan 14, 2020 | 17.86 | 18.06 | 17.77 | 18.00 | 2,262,675 | +0.14(+0.78%) |
Jan 13, 2020 | 17.97 | 18.04 | 17.81 | 17.86 | 2,415,322 | +0.04(+0.22%) |
Jan 10, 2020 | 18.01 | 18.06 | 17.55 | 17.82 | 5,614,800 | -0.55(-2.99%) |
Jan 09, 2020 | 18.43 | 18.64 | 18.22 | 18.37 | 3,506,959 | -0.09(-0.49%) |
Jan 08, 2020 | 18.43 | 18.63 | 18.22 | 18.46 | 2,994,309 | -0.07(-0.38%) |
Jan 07, 2020 | 18.62 | 18.77 | 18.19 | 18.53 | 2,902,414 | +0.00(+0.00%) |
Jan 06, 2020 | 18.07 | 18.61 | 17.98 | 18.53 | 4,524,285 | +0.53(+2.94%) |
Jan 03, 2020 | 17.98 | 18.20 | 17.82 | 18.00 | 2,731,500 | -0.09(-0.50%) |
Jan 02, 2020 | 18.06 | 18.46 | 17.98 | 18.09 | 4,186,470 | +0.18(+1.01%) |
Dec 31, 2019 | 17.51 | 18.03 | 17.51 | 17.91 | 2,817,600 | +0.31(+1.76%) |
Dec 30, 2019 | 17.65 | 17.84 | 17.38 | 17.60 | 2,958,463 | -0.12(-0.68%) |
Dec 27, 2019 | 17.91 | 18.00 | 17.43 | 17.72 | 2,320,900 | -0.06(-0.34%) |
Dec 26, 2019 | 17.80 | 18.05 | 17.70 | 17.78 | 2,270,692 | +0.00(+0.00%) |
Dec 24, 2019 | 17.77 | 17.98 | 17.75 | 17.78 | 911,200 | +0.01(+0.06%) |
Dec 23, 2019 | 17.85 | 17.94 | 17.69 | 17.77 | 3,472,534 | -0.09(-0.50%) |
Dec 20, 2019 | 18.21 | 18.25 | 17.83 | 17.86 | 5,346,400 | -0.30(-1.65%) |
Dec 19, 2019 | 17.14 | 18.80 | 17.10 | 18.16 | 12,817,614 | +0.96(+5.58%) |
Dec 18, 2019 | 17.13 | 17.57 | 17.08 | 17.20 | 2,787,722 | +0.04(+0.23%) |
Dec 17, 2019 | 17.17 | 17.21 | 16.65 | 17.16 | 4,920,029 | +0.04(+0.23%) |
Dec 16, 2019 | 16.89 | 17.28 | 16.89 | 17.12 | 3,125,320 | +0.32(+1.90%) |
Dec 13, 2019 | 16.75 | 17.02 | 16.08 | 16.80 | 4,183,300 | +0.05(+0.30%) |
Dec 12, 2019 | 17.15 | 17.22 | 16.63 | 16.75 | 6,194,046 | -0.49(-2.84%) |
Dec 11, 2019 | 17.40 | 17.50 | 16.95 | 17.24 | 8,195,584 | -0.57(-3.20%) |
Dec 10, 2019 | 18.04 | 18.12 | 17.79 | 17.81 | 3,518,423 | -0.28(-1.55%) |
Dec 09, 2019 | 18.27 | 18.44 | 18.06 | 18.09 | 3,073,491 | -0.18(-0.99%) |
Dec 06, 2019 | 18.14 | 18.46 | 18.08 | 18.27 | 3,317,400 | +0.21(+1.16%) |
Dec 05, 2019 | 18.26 | 18.37 | 17.94 | 18.06 | 3,828,753 | -0.20(-1.10%) |
Dec 04, 2019 | 18.33 | 18.40 | 18.07 | 18.26 | 5,077,743 | +0.06(+0.33%) |
Dec 03, 2019 | 18.09 | 18.31 | 17.84 | 18.20 | 5,945,543 | -0.15(-0.82%) |
Dec 02, 2019 | 18.50 | 18.58 | 17.97 | 18.35 | 3,957,924 | -0.14(-0.76%) |
Nov 29, 2019 | 18.61 | 18.66 | 18.48 | 18.49 | 1,351,000 | -0.21(-1.12%) |
Nov 27, 2019 | 18.93 | 18.97 | 18.62 | 18.70 | 2,730,900 | -0.20(-1.06%) |
Nov 26, 2019 | 18.99 | 19.19 | 18.80 | 18.90 | 4,500,684 | -0.13(-0.68%) |
Nov 25, 2019 | 18.99 | 19.32 | 18.93 | 19.03 | 3,231,643 | +0.05(+0.26%) |
Nov 22, 2019 | 18.66 | 19.09 | 18.57 | 18.98 | 2,860,400 | +0.46(+2.48%) |
Nov 21, 2019 | 19.00 | 19.27 | 18.47 | 18.52 | 4,139,576 | -0.41(-2.17%) |
Nov 20, 2019 | 18.87 | 19.15 | 18.73 | 18.93 | 3,757,945 | -0.10(-0.53%) |
Nov 19, 2019 | 18.89 | 19.13 | 18.63 | 19.03 | 3,661,840 | +0.06(+0.32%) |
Nov 18, 2019 | 19.11 | 19.20 | 18.69 | 18.97 | 3,210,404 | -0.24(-1.25%) |
Nov 15, 2019 | 18.91 | 19.24 | 18.68 | 19.21 | 4,428,000 | +0.37(+1.96%) |
Nov 14, 2019 | 19.47 | 19.50 | 18.74 | 18.84 | 4,548,973 | -0.61(-3.14%) |
Nov 13, 2019 | 18.84 | 19.65 | 18.26 | 19.45 | 9,197,443 | +0.54(+2.86%) |
Nov 12, 2019 | 18.84 | 19.28 | 18.80 | 18.91 | 3,367,784 | +0.05(+0.27%) |
Nov 11, 2019 | 19.70 | 19.79 | 18.76 | 18.86 | 6,272,348 | -0.94(-4.72%) |
Nov 08, 2019 | 21.03 | 21.10 | 18.86 | 19.80 | 9,570,100 | -1.16(-5.56%) |
Nov 07, 2019 | 20.66 | 21.20 | 20.41 | 20.96 | 6,702,395 | +0.40(+1.95%) |
Nov 06, 2019 | 20.83 | 20.84 | 20.46 | 20.56 | 2,512,018 | -0.31(-1.49%) |
Nov 05, 2019 | 20.78 | 20.95 | 20.55 | 20.87 | 1,762,128 | +0.33(+1.61%) |
Nov 04, 2019 | 20.60 | 20.81 | 20.42 | 20.54 | 2,116,802 | +0.29(+1.43%) |