Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.90 | 21.94 | 20.40 | 20.48 | 393,000 | -1.53(-6.95%) |
Jan 30, 2020 | 21.81 | 22.07 | 21.13 | 22.01 | 135,365 | +0.05(+0.23%) |
Jan 29, 2020 | 22.65 | 22.95 | 21.81 | 21.96 | 314,958 | -0.56(-2.49%) |
Jan 28, 2020 | 22.64 | 22.86 | 21.83 | 22.52 | 333,459 | +0.09(+0.42%) |
Jan 27, 2020 | 20.62 | 22.79 | 20.40 | 22.43 | 332,758 | +0.80(+3.72%) |
Jan 24, 2020 | 21.76 | 22.34 | 21.41 | 21.62 | 289,400 | -0.04(-0.21%) |
Jan 23, 2020 | 21.14 | 22.07 | 20.90 | 21.66 | 272,280 | +0.34(+1.62%) |
Jan 22, 2020 | 21.40 | 22.05 | 21.24 | 21.32 | 290,577 | -0.02(-0.09%) |
Jan 21, 2020 | 20.81 | 21.84 | 20.43 | 21.34 | 263,615 | +0.58(+2.79%) |
Jan 17, 2020 | 21.63 | 21.74 | 20.58 | 20.76 | 367,900 | -0.69(-3.22%) |
Jan 16, 2020 | 21.73 | 22.13 | 21.26 | 21.45 | 400,516 | +0.05(+0.23%) |
Jan 15, 2020 | 22.84 | 23.25 | 21.19 | 21.40 | 457,884 | -1.54(-6.71%) |
Jan 14, 2020 | 22.54 | 23.30 | 22.23 | 22.94 | 312,582 | +0.24(+1.06%) |
Jan 13, 2020 | 24.03 | 24.20 | 22.48 | 22.70 | 294,831 | -1.33(-5.53%) |
Jan 10, 2020 | 24.95 | 25.11 | 23.84 | 24.03 | 315,600 | -0.70(-2.83%) |
Jan 09, 2020 | 24.02 | 25.33 | 23.95 | 24.73 | 462,964 | +0.98(+4.13%) |
Jan 08, 2020 | 22.79 | 23.80 | 22.58 | 23.75 | 377,804 | +0.96(+4.21%) |
Jan 07, 2020 | 22.41 | 23.52 | 22.20 | 22.79 | 577,307 | +0.49(+2.22%) |
Jan 06, 2020 | 21.95 | 22.52 | 21.76 | 22.30 | 374,782 | +0.07(+0.29%) |
Jan 03, 2020 | 22.78 | 23.52 | 22.12 | 22.23 | 334,100 | -1.08(-4.63%) |
Jan 02, 2020 | 22.99 | 23.75 | 22.30 | 23.31 | 690,700 | +0.55(+2.42%) |
Dec 31, 2019 | 23.07 | 24.03 | 21.84 | 22.76 | 428,600 | -0.36(-1.56%) |
Dec 30, 2019 | 24.08 | 24.50 | 22.92 | 23.12 | 218,797 | -0.94(-3.91%) |
Dec 27, 2019 | 24.08 | 24.60 | 23.68 | 24.06 | 376,200 | +0.18(+0.75%) |
Dec 26, 2019 | 24.15 | 24.46 | 23.49 | 23.88 | 181,262 | -0.22(-0.91%) |
Dec 24, 2019 | 23.33 | 24.23 | 23.20 | 24.10 | 215,900 | +0.63(+2.68%) |
Dec 23, 2019 | 22.53 | 23.85 | 22.11 | 23.47 | 302,046 | +0.99(+4.40%) |
Dec 20, 2019 | 22.53 | 22.93 | 22.23 | 22.48 | 617,700 | +0.01(+0.04%) |
Dec 19, 2019 | 21.45 | 22.60 | 21.38 | 22.47 | 198,397 | +1.09(+5.10%) |
Dec 18, 2019 | 22.32 | 22.39 | 21.25 | 21.38 | 503,612 | -0.70(-3.17%) |
Dec 17, 2019 | 23.48 | 23.51 | 21.75 | 22.08 | 787,271 | -1.42(-6.04%) |
Dec 16, 2019 | 22.24 | 24.25 | 22.04 | 23.50 | 620,401 | +1.59(+7.26%) |
Dec 13, 2019 | 21.35 | 22.19 | 21.19 | 21.91 | 691,900 | +0.79(+3.74%) |
Dec 12, 2019 | 20.71 | 22.01 | 20.69 | 21.12 | 651,296 | +0.28(+1.34%) |
Dec 11, 2019 | 23.70 | 23.73 | 20.69 | 20.84 | 2,814,402 | -3.39(-13.99%) |
Dec 10, 2019 | 22.98 | 24.78 | 22.98 | 24.23 | 435,150 | +1.25(+5.44%) |
Dec 09, 2019 | 25.50 | 27.59 | 21.67 | 22.98 | 1,504,833 | +0.62(+2.75%) |
Dec 06, 2019 | 20.15 | 24.42 | 20.15 | 22.36 | 1,002,000 | +2.65(+13.47%) |
Dec 05, 2019 | 19.30 | 19.95 | 19.13 | 19.71 | 546,873 | +0.48(+2.52%) |
Dec 04, 2019 | 18.46 | 19.25 | 18.19 | 19.23 | 214,443 | +0.88(+4.77%) |
Dec 03, 2019 | 18.11 | 18.88 | 18.10 | 18.35 | 281,293 | +0.37(+2.06%) |
Dec 02, 2019 | 17.59 | 18.17 | 17.01 | 17.98 | 355,500 | +0.39(+2.22%) |
Nov 29, 2019 | 17.25 | 18.16 | 17.25 | 17.59 | 106,600 | +0.34(+1.97%) |
Nov 27, 2019 | 17.46 | 17.86 | 17.15 | 17.25 | 196,700 | -0.14(-0.81%) |
Nov 26, 2019 | 17.50 | 17.92 | 17.26 | 17.39 | 637,906 | -0.32(-1.81%) |
Nov 25, 2019 | 16.73 | 18.03 | 16.73 | 17.71 | 207,563 | +1.09(+6.56%) |
Nov 22, 2019 | 16.10 | 16.68 | 16.02 | 16.62 | 176,900 | +0.59(+3.68%) |
Nov 21, 2019 | 15.89 | 16.04 | 15.57 | 16.03 | 89,461 | +0.20(+1.26%) |
Nov 20, 2019 | 15.30 | 16.10 | 15.21 | 15.83 | 380,211 | +0.38(+2.46%) |
Nov 19, 2019 | 14.85 | 15.75 | 14.70 | 15.45 | 205,747 | +0.67(+4.53%) |
Nov 18, 2019 | 14.56 | 15.20 | 14.47 | 14.78 | 144,713 | +0.23(+1.58%) |
Nov 15, 2019 | 14.84 | 15.03 | 14.34 | 14.55 | 361,300 | -0.13(-0.92%) |
Nov 14, 2019 | 15.70 | 15.76 | 14.63 | 14.69 | 299,101 | -1.04(-6.58%) |
Nov 13, 2019 | 15.35 | 15.90 | 15.35 | 15.72 | 142,085 | +0.28(+1.81%) |
Nov 12, 2019 | 16.20 | 16.33 | 15.26 | 15.44 | 187,559 | -0.66(-4.10%) |
Nov 11, 2019 | 16.36 | 16.36 | 15.97 | 16.10 | 145,363 | -0.26(-1.59%) |
Nov 08, 2019 | 15.27 | 16.78 | 15.16 | 16.36 | 171,500 | +1.20(+7.92%) |
Nov 07, 2019 | 14.85 | 16.18 | 14.77 | 15.16 | 229,712 | +0.31(+2.09%) |
Nov 06, 2019 | 15.47 | 15.47 | 14.59 | 14.85 | 195,293 | +0.36(+2.48%) |
Nov 05, 2019 | 14.27 | 14.63 | 14.04 | 14.49 | 72,921 | +0.24(+1.68%) |
Nov 04, 2019 | 14.99 | 14.99 | 14.14 | 14.25 | 140,671 | -0.56(-3.78%) |