Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.36 | 19.51 | 18.88 | 18.98 | 468,407 | -0.49(-2.50%) |
Jan 30, 2020 | 19.74 | 19.98 | 19.22 | 19.47 | 400,274 | -0.35(-1.76%) |
Jan 29, 2020 | 20.42 | 20.49 | 19.69 | 19.82 | 418,843 | -0.54(-2.67%) |
Jan 28, 2020 | 20.26 | 20.51 | 20.17 | 20.36 | 423,547 | +0.19(+0.92%) |
Jan 27, 2020 | 19.86 | 20.27 | 19.76 | 20.18 | 500,045 | -0.08(-0.41%) |
Jan 24, 2020 | 20.27 | 20.27 | 19.87 | 20.26 | 334,803 | -0.00(-0.02%) |
Jan 23, 2020 | 20.14 | 20.28 | 19.80 | 20.26 | 476,311 | +0.08(+0.42%) |
Jan 22, 2020 | 19.87 | 20.35 | 19.81 | 20.18 | 594,525 | +0.31(+1.58%) |
Jan 21, 2020 | 20.24 | 20.58 | 19.84 | 19.87 | 933,117 | -0.42(-2.07%) |
Jan 17, 2020 | 20.51 | 20.59 | 20.24 | 20.29 | 421,612 | -0.12(-0.56%) |
Jan 16, 2020 | 20.94 | 21.32 | 20.31 | 20.40 | 568,525 | -0.43(-2.06%) |
Jan 15, 2020 | 20.80 | 21.08 | 20.61 | 20.83 | 391,285 | +0.00(+0.00%) |
Jan 14, 2020 | 20.38 | 20.88 | 20.38 | 20.83 | 374,861 | +0.36(+1.77%) |
Jan 13, 2020 | 20.52 | 20.75 | 20.24 | 20.47 | 449,244 | -0.02(-0.11%) |
Jan 10, 2020 | 20.58 | 20.91 | 20.45 | 20.49 | 465,016 | -0.04(-0.19%) |
Jan 09, 2020 | 20.79 | 20.85 | 20.39 | 20.53 | 677,019 | -0.21(-1.00%) |
Jan 08, 2020 | 20.57 | 21.04 | 20.41 | 20.74 | 870,363 | +0.20(+0.99%) |
Jan 07, 2020 | 21.34 | 21.37 | 20.36 | 20.53 | 1,396,798 | -0.84(-3.93%) |
Jan 06, 2020 | 21.10 | 21.67 | 20.80 | 21.37 | 948,605 | +0.07(+0.31%) |
Jan 03, 2020 | 21.27 | 21.53 | 21.07 | 21.31 | 1,166,950 | -0.19(-0.88%) |
Jan 02, 2020 | 22.71 | 22.76 | 21.36 | 21.50 | 1,123,001 | -1.07(-4.74%) |
Dec 31, 2019 | 22.44 | 22.84 | 22.41 | 22.57 | 876,230 | +0.11(+0.49%) |
Dec 30, 2019 | 22.89 | 23.07 | 22.38 | 22.46 | 920,159 | -0.41(-1.78%) |
Dec 27, 2019 | 22.86 | 23.21 | 22.71 | 22.86 | 691,082 | +0.08(+0.37%) |
Dec 26, 2019 | 23.33 | 23.40 | 22.72 | 22.78 | 767,079 | -0.36(-1.57%) |
Dec 24, 2019 | 23.47 | 23.48 | 23.04 | 23.14 | 402,396 | -0.34(-1.45%) |
Dec 23, 2019 | 23.20 | 23.53 | 22.95 | 23.48 | 766,084 | +0.29(+1.24%) |
Dec 20, 2019 | 22.37 | 23.29 | 22.21 | 23.20 | 1,753,138 | +0.89(+4.01%) |
Dec 19, 2019 | 22.55 | 22.77 | 22.23 | 22.30 | 910,610 | -0.27(-1.21%) |
Dec 18, 2019 | 22.81 | 22.92 | 22.48 | 22.58 | 728,864 | -0.11(-0.51%) |
Dec 17, 2019 | 22.87 | 22.94 | 22.57 | 22.69 | 1,325,825 | -0.22(-0.97%) |
Dec 16, 2019 | 23.10 | 23.35 | 22.86 | 22.91 | 1,536,567 | -0.09(-0.38%) |
Dec 13, 2019 | 24.04 | 24.22 | 22.89 | 23.00 | 1,258,055 | -1.10(-4.57%) |
Dec 12, 2019 | 24.02 | 24.38 | 23.93 | 24.10 | 792,848 | +0.08(+0.35%) |
Dec 11, 2019 | 24.78 | 24.92 | 23.91 | 24.02 | 1,206,114 | -0.66(-2.67%) |
Dec 10, 2019 | 24.55 | 25.70 | 24.39 | 24.68 | 1,804,548 | +0.29(+1.20%) |
Dec 09, 2019 | 23.99 | 24.75 | 23.63 | 24.39 | 2,297,843 | +0.47(+1.98%) |
Dec 06, 2019 | 24.32 | 25.65 | 22.56 | 23.91 | 5,162,208 | +2.57(+12.06%) |
Dec 05, 2019 | 21.94 | 22.02 | 20.83 | 21.34 | 1,070,789 | -0.57(-2.60%) |
Dec 04, 2019 | 21.66 | 22.04 | 21.59 | 21.91 | 712,145 | +0.29(+1.35%) |
Dec 03, 2019 | 21.54 | 21.64 | 21.08 | 21.62 | 832,084 | -0.14(-0.65%) |
Dec 02, 2019 | 21.92 | 21.98 | 21.57 | 21.76 | 650,960 | -0.20(-0.91%) |
Nov 29, 2019 | 21.81 | 22.02 | 21.48 | 21.96 | 269,244 | +0.11(+0.49%) |
Nov 27, 2019 | 21.68 | 22.21 | 21.42 | 21.85 | 1,178,932 | +0.28(+1.29%) |
Nov 26, 2019 | 20.51 | 21.71 | 20.30 | 21.57 | 1,448,892 | +1.19(+5.81%) |
Nov 25, 2019 | 20.25 | 20.49 | 20.15 | 20.39 | 723,608 | +0.27(+1.32%) |
Nov 22, 2019 | 19.91 | 20.19 | 19.49 | 20.12 | 802,532 | +0.35(+1.74%) |
Nov 21, 2019 | 19.76 | 19.84 | 19.24 | 19.78 | 982,670 | +0.02(+0.09%) |
Nov 20, 2019 | 19.46 | 19.89 | 19.45 | 19.76 | 926,416 | +0.08(+0.38%) |
Nov 19, 2019 | 19.19 | 19.68 | 19.04 | 19.68 | 1,152,807 | +0.54(+2.82%) |
Nov 18, 2019 | 19.00 | 19.48 | 18.87 | 19.14 | 898,972 | -0.05(-0.28%) |
Nov 15, 2019 | 19.10 | 19.22 | 18.69 | 19.20 | 656,494 | +0.22(+1.14%) |
Nov 14, 2019 | 19.07 | 19.61 | 18.93 | 18.98 | 1,342,269 | -0.17(-0.90%) |
Nov 13, 2019 | 18.29 | 19.16 | 18.23 | 19.15 | 1,763,119 | +0.62(+3.37%) |
Nov 12, 2019 | 17.78 | 18.53 | 17.69 | 18.53 | 4,848,257 | +0.79(+4.44%) |
Nov 11, 2019 | 18.03 | 18.07 | 17.42 | 17.74 | 1,757,497 | -0.41(-2.24%) |
Nov 08, 2019 | 17.74 | 18.38 | 17.40 | 18.15 | 1,286,539 | +0.42(+2.34%) |
Nov 07, 2019 | 19.72 | 19.72 | 17.39 | 17.73 | 2,831,098 | -2.14(-10.77%) |
Nov 06, 2019 | 20.24 | 20.36 | 19.84 | 19.87 | 684,155 | -0.31(-1.53%) |
Nov 05, 2019 | 20.20 | 20.41 | 19.95 | 20.18 | 739,349 | -0.02(-0.09%) |
Nov 04, 2019 | 19.85 | 20.40 | 19.74 | 20.20 | 546,181 | +0.35(+1.74%) |