Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.94 | 19.02 | 18.50 | 18.62 | 980,400 | -0.44(-2.31%) |
Jan 30, 2020 | 19.06 | 19.30 | 18.77 | 19.06 | 1,018,435 | -0.13(-0.68%) |
Jan 29, 2020 | 19.52 | 19.70 | 18.90 | 19.19 | 809,460 | -0.31(-1.59%) |
Jan 28, 2020 | 19.59 | 19.87 | 19.48 | 19.50 | 774,958 | +0.01(+0.05%) |
Jan 27, 2020 | 18.90 | 19.73 | 18.83 | 19.49 | 1,430,327 | +0.15(+0.78%) |
Jan 24, 2020 | 20.11 | 20.20 | 19.28 | 19.34 | 1,654,200 | -0.67(-3.35%) |
Jan 23, 2020 | 20.13 | 20.20 | 19.82 | 20.01 | 1,245,183 | -0.13(-0.65%) |
Jan 22, 2020 | 20.66 | 20.79 | 20.12 | 20.14 | 950,204 | -0.55(-2.66%) |
Jan 21, 2020 | 20.59 | 20.90 | 20.50 | 20.69 | 1,391,990 | +0.05(+0.24%) |
Jan 17, 2020 | 21.45 | 21.50 | 20.58 | 20.64 | 1,430,100 | -0.64(-3.01%) |
Jan 16, 2020 | 20.29 | 21.57 | 20.27 | 21.28 | 2,781,322 | +1.18(+5.87%) |
Jan 15, 2020 | 19.62 | 20.20 | 19.62 | 20.10 | 1,452,317 | +0.60(+3.08%) |
Jan 14, 2020 | 18.99 | 19.51 | 18.63 | 19.50 | 1,564,736 | +0.51(+2.69%) |
Jan 13, 2020 | 18.51 | 19.12 | 18.51 | 18.99 | 1,476,222 | -0.07(-0.37%) |
Jan 10, 2020 | 19.19 | 19.19 | 18.80 | 19.06 | 840,300 | -0.10(-0.52%) |
Jan 09, 2020 | 19.16 | 19.24 | 18.95 | 19.16 | 1,113,553 | +0.11(+0.58%) |
Jan 08, 2020 | 18.61 | 19.17 | 18.56 | 19.05 | 725,545 | +0.53(+2.86%) |
Jan 07, 2020 | 18.55 | 18.59 | 18.19 | 18.52 | 1,332,523 | +0.07(+0.38%) |
Jan 06, 2020 | 18.36 | 18.57 | 18.13 | 18.45 | 1,031,127 | -0.05(-0.27%) |
Jan 03, 2020 | 18.40 | 18.67 | 18.34 | 18.50 | 1,066,900 | -0.13(-0.70%) |
Jan 02, 2020 | 18.37 | 18.65 | 18.36 | 18.63 | 1,622,424 | +0.33(+1.80%) |
Dec 31, 2019 | 18.18 | 18.59 | 18.06 | 18.30 | 982,900 | +0.06(+0.33%) |
Dec 30, 2019 | 18.07 | 18.25 | 17.82 | 18.24 | 1,182,228 | +0.16(+0.88%) |
Dec 27, 2019 | 18.62 | 18.63 | 17.96 | 18.08 | 783,300 | -0.44(-2.38%) |
Dec 26, 2019 | 18.30 | 18.57 | 18.18 | 18.52 | 1,381,100 | +0.19(+1.04%) |
Dec 24, 2019 | 18.37 | 18.55 | 18.19 | 18.33 | 673,000 | -0.05(-0.27%) |
Dec 23, 2019 | 18.37 | 18.45 | 18.01 | 18.38 | 1,306,200 | +0.01(+0.05%) |
Dec 20, 2019 | 18.77 | 18.81 | 18.36 | 18.37 | 1,976,200 | -0.34(-1.82%) |
Dec 19, 2019 | 18.56 | 19.05 | 18.56 | 18.71 | 1,944,086 | +0.16(+0.86%) |
Dec 18, 2019 | 18.45 | 18.77 | 18.31 | 18.55 | 1,380,078 | +0.20(+1.09%) |
Dec 17, 2019 | 18.45 | 18.46 | 17.86 | 18.35 | 1,514,580 | -0.05(-0.27%) |
Dec 16, 2019 | 17.36 | 18.60 | 17.36 | 18.40 | 3,025,217 | +1.23(+7.16%) |
Dec 13, 2019 | 16.74 | 17.18 | 16.62 | 17.17 | 1,803,200 | +0.36(+2.14%) |
Dec 12, 2019 | 17.19 | 17.23 | 16.63 | 16.81 | 1,056,094 | -0.47(-2.72%) |
Dec 11, 2019 | 17.80 | 17.80 | 17.14 | 17.28 | 1,088,365 | -0.52(-2.92%) |
Dec 10, 2019 | 18.18 | 18.25 | 17.66 | 17.80 | 1,171,492 | -0.41(-2.25%) |
Dec 09, 2019 | 18.09 | 18.56 | 18.05 | 18.21 | 1,412,531 | +0.03(+0.17%) |
Dec 06, 2019 | 18.19 | 18.31 | 18.01 | 18.18 | 1,537,000 | +0.01(+0.06%) |
Dec 05, 2019 | 18.73 | 18.78 | 18.13 | 18.17 | 995,177 | -0.54(-2.89%) |
Dec 04, 2019 | 19.16 | 19.29 | 18.65 | 18.71 | 1,257,305 | -0.27(-1.42%) |
Dec 03, 2019 | 19.25 | 19.50 | 18.85 | 18.98 | 2,051,197 | -0.64(-3.26%) |
Dec 02, 2019 | 20.64 | 20.64 | 19.31 | 19.62 | 1,415,397 | -0.90(-4.39%) |
Nov 29, 2019 | 20.36 | 20.60 | 20.29 | 20.52 | 292,000 | +0.16(+0.79%) |
Nov 27, 2019 | 20.72 | 20.77 | 20.23 | 20.36 | 528,600 | -0.20(-0.97%) |
Nov 26, 2019 | 20.69 | 20.92 | 20.55 | 20.56 | 733,967 | -0.04(-0.19%) |
Nov 25, 2019 | 20.33 | 20.69 | 20.14 | 20.60 | 1,328,701 | +0.42(+2.08%) |
Nov 22, 2019 | 20.09 | 20.20 | 19.83 | 20.18 | 676,800 | +0.15(+0.75%) |
Nov 21, 2019 | 20.20 | 20.28 | 19.93 | 20.03 | 1,169,243 | -0.07(-0.35%) |
Nov 20, 2019 | 20.10 | 20.44 | 19.93 | 20.10 | 1,024,553 | -0.07(-0.35%) |
Nov 19, 2019 | 20.15 | 20.51 | 19.78 | 20.17 | 1,647,896 | -0.65(-3.12%) |
Nov 18, 2019 | 20.78 | 20.98 | 20.52 | 20.82 | 1,125,584 | +0.13(+0.63%) |
Nov 15, 2019 | 20.43 | 20.75 | 20.25 | 20.69 | 720,100 | +0.30(+1.47%) |
Nov 14, 2019 | 20.05 | 20.55 | 20.02 | 20.39 | 994,054 | +0.32(+1.59%) |
Nov 13, 2019 | 19.97 | 20.07 | 19.74 | 20.07 | 695,784 | +0.02(+0.10%) |
Nov 12, 2019 | 20.11 | 20.36 | 20.03 | 20.05 | 1,291,443 | -0.08(-0.40%) |
Nov 11, 2019 | 19.92 | 20.48 | 19.76 | 20.13 | 1,098,294 | -0.01(-0.05%) |
Nov 08, 2019 | 19.55 | 20.18 | 19.45 | 20.14 | 764,800 | +0.47(+2.39%) |
Nov 07, 2019 | 20.06 | 20.11 | 19.54 | 19.67 | 1,206,988 | -0.30(-1.50%) |
Nov 06, 2019 | 19.28 | 20.03 | 19.11 | 19.97 | 2,130,317 | +0.65(+3.36%) |
Nov 05, 2019 | 19.43 | 19.65 | 18.95 | 19.32 | 744,731 | +0.03(+0.16%) |
Nov 04, 2019 | 19.88 | 20.12 | 19.14 | 19.29 | 1,792,405 | -0.41(-2.08%) |