Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.34 | 22.62 | 22.10 | 22.31 | 855,644 | -0.24(-1.06%) |
Jan 30, 2020 | 22.47 | 23.00 | 22.27 | 22.55 | 903,269 | -0.14(-0.63%) |
Jan 29, 2020 | 22.86 | 22.95 | 22.45 | 22.69 | 526,504 | -0.14(-0.63%) |
Jan 28, 2020 | 22.63 | 23.03 | 22.47 | 22.84 | 627,296 | +0.52(+2.31%) |
Jan 27, 2020 | 22.16 | 22.58 | 21.91 | 22.32 | 928,889 | -1.01(-4.32%) |
Jan 24, 2020 | 23.78 | 23.90 | 23.07 | 23.33 | 813,202 | -0.33(-1.41%) |
Jan 23, 2020 | 23.03 | 23.69 | 22.71 | 23.66 | 982,534 | +0.48(+2.09%) |
Jan 22, 2020 | 23.74 | 23.75 | 22.91 | 23.18 | 1,223,280 | -0.52(-2.18%) |
Jan 21, 2020 | 24.14 | 24.14 | 23.57 | 23.69 | 1,330,232 | -0.68(-2.80%) |
Jan 17, 2020 | 25.01 | 25.06 | 24.30 | 24.38 | 1,250,092 | -0.77(-3.06%) |
Jan 16, 2020 | 24.88 | 25.15 | 24.74 | 25.15 | 1,337,425 | +0.55(+2.23%) |
Jan 15, 2020 | 24.70 | 24.84 | 24.29 | 24.60 | 2,969,361 | -0.19(-0.77%) |
Jan 14, 2020 | 24.22 | 25.11 | 24.18 | 24.79 | 2,938,146 | +0.85(+3.55%) |
Jan 13, 2020 | 22.38 | 24.04 | 22.18 | 23.94 | 2,678,655 | +1.92(+8.73%) |
Jan 10, 2020 | 21.72 | 22.18 | 21.68 | 22.02 | 634,617 | +0.34(+1.57%) |
Jan 09, 2020 | 22.32 | 22.48 | 21.49 | 21.68 | 775,790 | -0.48(-2.19%) |
Jan 08, 2020 | 21.77 | 22.57 | 21.76 | 22.16 | 899,100 | +0.04(+0.18%) |
Jan 07, 2020 | 21.68 | 22.36 | 21.58 | 22.12 | 1,099,261 | +0.58(+2.69%) |
Jan 06, 2020 | 21.22 | 21.64 | 20.84 | 21.54 | 717,125 | +0.33(+1.53%) |
Jan 03, 2020 | 21.31 | 21.35 | 21.09 | 21.22 | 857,155 | -0.17(-0.78%) |
Jan 02, 2020 | 21.38 | 21.52 | 21.26 | 21.38 | 933,805 | +0.19(+0.90%) |
Dec 31, 2019 | 20.84 | 21.41 | 20.84 | 21.19 | 965,339 | +0.28(+1.33%) |
Dec 30, 2019 | 21.40 | 21.47 | 20.91 | 20.91 | 789,801 | -0.41(-1.90%) |
Dec 27, 2019 | 22.10 | 22.25 | 21.27 | 21.32 | 1,311,299 | -1.02(-4.58%) |
Dec 26, 2019 | 22.07 | 22.37 | 21.98 | 22.34 | 529,392 | +0.33(+1.52%) |
Dec 24, 2019 | 22.04 | 22.45 | 21.92 | 22.01 | 397,092 | -0.03(-0.14%) |
Dec 23, 2019 | 21.80 | 22.09 | 21.40 | 22.04 | 901,479 | +0.33(+1.50%) |
Dec 20, 2019 | 21.81 | 21.93 | 21.61 | 21.72 | 932,342 | +0.02(+0.11%) |
Dec 19, 2019 | 21.80 | 22.12 | 21.45 | 21.69 | 1,357,415 | -0.19(-0.87%) |
Dec 18, 2019 | 22.10 | 22.18 | 21.47 | 21.88 | 1,613,157 | -0.27(-1.22%) |
Dec 17, 2019 | 21.57 | 22.29 | 21.49 | 22.15 | 1,151,296 | +0.66(+3.07%) |
Dec 16, 2019 | 21.60 | 21.80 | 21.41 | 21.49 | 907,309 | +0.28(+1.31%) |
Dec 13, 2019 | 21.53 | 21.76 | 21.16 | 21.22 | 1,209,665 | +0.08(+0.38%) |
Dec 12, 2019 | 20.45 | 21.24 | 20.45 | 21.14 | 1,216,585 | +0.68(+3.34%) |
Dec 11, 2019 | 20.25 | 20.62 | 20.17 | 20.45 | 1,178,292 | +0.61(+3.08%) |
Dec 10, 2019 | 19.93 | 20.33 | 19.76 | 19.84 | 892,018 | +0.04(+0.20%) |
Dec 09, 2019 | 19.68 | 20.01 | 19.62 | 19.80 | 551,785 | +0.06(+0.32%) |
Dec 06, 2019 | 19.52 | 19.77 | 19.45 | 19.74 | 805,771 | +0.39(+2.01%) |
Dec 05, 2019 | 19.49 | 19.67 | 19.24 | 19.35 | 1,003,106 | +0.38(+2.02%) |
Dec 04, 2019 | 18.90 | 19.37 | 18.89 | 18.97 | 1,120,501 | +0.35(+1.86%) |
Dec 03, 2019 | 18.52 | 18.77 | 18.19 | 18.62 | 875,336 | -0.02(-0.08%) |
Dec 02, 2019 | 18.86 | 18.94 | 18.57 | 18.64 | 871,794 | -0.09(-0.46%) |
Nov 29, 2019 | 18.94 | 19.02 | 18.57 | 18.72 | 1,119,088 | -0.26(-1.37%) |
Nov 27, 2019 | 18.23 | 19.01 | 18.10 | 18.98 | 1,998,909 | +0.76(+4.18%) |
Nov 26, 2019 | 18.65 | 18.65 | 17.95 | 18.22 | 1,521,857 | -0.17(-0.94%) |
Nov 25, 2019 | 18.41 | 18.78 | 18.30 | 18.39 | 933,291 | +0.09(+0.47%) |
Nov 22, 2019 | 18.44 | 18.73 | 18.10 | 18.31 | 1,429,119 | +0.03(+0.17%) |
Nov 21, 2019 | 18.10 | 18.75 | 17.88 | 18.28 | 1,232,626 | -0.12(-0.64%) |
Nov 20, 2019 | 18.50 | 18.67 | 18.13 | 18.39 | 1,129,178 | -0.27(-1.43%) |
Nov 19, 2019 | 18.90 | 19.07 | 18.44 | 18.66 | 861,317 | -0.23(-1.21%) |
Nov 18, 2019 | 19.49 | 19.59 | 18.86 | 18.89 | 650,583 | -0.42(-2.16%) |
Nov 15, 2019 | 19.83 | 20.03 | 19.27 | 19.31 | 1,113,998 | +0.71(+3.80%) |
Nov 14, 2019 | 18.65 | 19.09 | 18.43 | 18.60 | 1,335,458 | -0.33(-1.74%) |
Nov 13, 2019 | 18.62 | 19.21 | 18.09 | 18.93 | 2,652,259 | -0.65(-3.33%) |
Nov 12, 2019 | 19.71 | 20.35 | 19.34 | 19.58 | 2,608,690 | -1.69(-7.94%) |
Nov 11, 2019 | 20.26 | 21.43 | 20.04 | 21.27 | 2,151,838 | +0.33(+1.58%) |
Nov 08, 2019 | 21.99 | 21.99 | 20.75 | 20.94 | 1,016,890 | -1.14(-5.16%) |
Nov 07, 2019 | 21.87 | 22.13 | 21.54 | 22.08 | 1,132,882 | +0.53(+2.44%) |
Nov 06, 2019 | 21.69 | 22.01 | 21.48 | 21.55 | 1,093,282 | -0.52(-2.35%) |
Nov 05, 2019 | 22.53 | 22.53 | 21.64 | 22.07 | 2,055,217 | -0.50(-2.23%) |
Nov 04, 2019 | 22.50 | 23.04 | 22.29 | 22.57 | 2,062,257 | +0.04(+0.17%) |