Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.87 | 18.90 | 18.51 | 18.61 | 60,774 | -0.31(-1.63%) |
Jan 30, 2020 | 18.67 | 18.97 | 18.45 | 18.92 | 89,216 | +0.21(+1.12%) |
Jan 29, 2020 | 18.98 | 19.03 | 18.67 | 18.71 | 64,234 | -0.32(-1.67%) |
Jan 28, 2020 | 19.13 | 19.14 | 18.84 | 19.02 | 57,437 | +0.00(+0.00%) |
Jan 27, 2020 | 18.69 | 19.10 | 18.48 | 19.02 | 155,397 | +0.25(+1.34%) |
Jan 24, 2020 | 19.10 | 19.10 | 18.70 | 18.77 | 63,765 | -0.31(-1.62%) |
Jan 23, 2020 | 18.95 | 19.31 | 18.65 | 19.08 | 109,334 | +0.13(+0.71%) |
Jan 22, 2020 | 19.09 | 19.09 | 18.61 | 18.95 | 86,982 | -0.14(-0.74%) |
Jan 21, 2020 | 19.19 | 19.22 | 18.91 | 19.09 | 79,458 | -0.13(-0.70%) |
Jan 17, 2020 | 19.26 | 19.31 | 19.13 | 19.23 | 50,964 | -0.03(-0.13%) |
Jan 16, 2020 | 19.36 | 19.36 | 19.20 | 19.25 | 77,575 | +0.01(+0.07%) |
Jan 15, 2020 | 19.31 | 19.39 | 19.02 | 19.24 | 110,268 | -0.10(-0.50%) |
Jan 14, 2020 | 19.37 | 19.37 | 19.23 | 19.33 | 47,364 | +0.00(+0.00%) |
Jan 13, 2020 | 19.33 | 19.42 | 19.25 | 19.33 | 65,399 | -0.08(-0.39%) |
Jan 10, 2020 | 19.24 | 19.45 | 19.02 | 19.41 | 86,017 | +0.15(+0.78%) |
Jan 09, 2020 | 19.64 | 19.64 | 19.22 | 19.26 | 42,242 | -0.17(-0.86%) |
Jan 08, 2020 | 19.39 | 19.55 | 19.19 | 19.43 | 62,405 | +0.18(+0.91%) |
Jan 07, 2020 | 19.10 | 19.35 | 19.10 | 19.25 | 41,774 | +0.01(+0.04%) |
Jan 06, 2020 | 19.23 | 19.58 | 19.03 | 19.24 | 77,336 | -0.03(-0.13%) |
Jan 03, 2020 | 19.19 | 19.52 | 19.19 | 19.27 | 33,258 | +0.01(+0.04%) |
Jan 02, 2020 | 19.48 | 19.58 | 19.18 | 19.26 | 67,227 | -0.13(-0.69%) |
Dec 31, 2019 | 19.59 | 19.77 | 19.36 | 19.39 | 105,278 | -0.20(-1.02%) |
Dec 30, 2019 | 19.59 | 19.69 | 19.46 | 19.59 | 46,912 | -0.01(-0.04%) |
Dec 27, 2019 | 19.67 | 19.77 | 19.55 | 19.60 | 48,001 | -0.02(-0.13%) |
Dec 26, 2019 | 19.56 | 19.66 | 19.51 | 19.63 | 32,362 | +0.11(+0.55%) |
Dec 24, 2019 | 19.55 | 19.66 | 19.47 | 19.52 | 10,156 | +0.02(+0.13%) |
Dec 23, 2019 | 19.68 | 19.78 | 19.45 | 19.49 | 84,780 | -0.19(-0.97%) |
Dec 20, 2019 | 19.73 | 19.93 | 19.58 | 19.68 | 131,913 | -0.05(-0.25%) |
Dec 19, 2019 | 19.85 | 19.85 | 19.68 | 19.73 | 70,168 | -0.07(-0.38%) |
Dec 18, 2019 | 19.91 | 19.98 | 19.75 | 19.81 | 44,156 | -0.10(-0.50%) |
Dec 17, 2019 | 19.87 | 19.97 | 19.44 | 19.91 | 113,605 | +0.03(+0.17%) |
Dec 16, 2019 | 20.00 | 20.15 | 19.77 | 19.87 | 42,636 | -0.12(-0.62%) |
Dec 13, 2019 | 20.14 | 20.21 | 19.94 | 20.00 | 59,367 | -0.04(-0.21%) |
Dec 12, 2019 | 20.42 | 20.72 | 20.04 | 20.04 | 37,682 | -0.40(-1.94%) |
Dec 11, 2019 | 20.46 | 20.69 | 20.43 | 20.44 | 45,039 | -0.12(-0.60%) |
Dec 10, 2019 | 20.76 | 20.89 | 20.52 | 20.56 | 37,569 | -0.17(-0.84%) |
Dec 09, 2019 | 21.15 | 21.15 | 20.51 | 20.73 | 70,191 | -0.41(-1.96%) |
Dec 06, 2019 | 21.28 | 21.49 | 21.12 | 21.15 | 44,495 | -0.10(-0.47%) |
Dec 05, 2019 | 21.34 | 21.49 | 21.04 | 21.25 | 25,376 | -0.08(-0.39%) |
Dec 04, 2019 | 21.69 | 21.79 | 20.78 | 21.33 | 57,815 | -0.48(-2.20%) |
Dec 03, 2019 | 23.07 | 23.07 | 21.39 | 21.81 | 55,547 | -1.26(-5.45%) |
Dec 02, 2019 | 23.41 | 23.41 | 22.90 | 23.07 | 26,420 | -0.32(-1.38%) |
Nov 29, 2019 | 23.50 | 23.69 | 23.19 | 23.39 | 10,277 | -0.08(-0.35%) |
Nov 27, 2019 | 23.70 | 23.74 | 23.32 | 23.47 | 25,633 | -0.02(-0.07%) |
Nov 26, 2019 | 23.33 | 23.57 | 23.19 | 23.49 | 50,144 | +0.11(+0.46%) |
Nov 25, 2019 | 22.79 | 23.41 | 22.79 | 23.38 | 36,323 | +0.60(+2.61%) |
Nov 22, 2019 | 22.72 | 22.80 | 22.50 | 22.79 | 13,904 | +0.12(+0.51%) |
Nov 21, 2019 | 22.79 | 22.93 | 22.55 | 22.67 | 24,092 | -0.08(-0.36%) |
Nov 20, 2019 | 22.60 | 22.96 | 22.50 | 22.75 | 35,282 | +0.10(+0.44%) |
Nov 19, 2019 | 22.79 | 23.04 | 22.43 | 22.65 | 29,108 | -0.11(-0.47%) |
Nov 18, 2019 | 22.74 | 22.83 | 22.44 | 22.76 | 18,839 | -0.02(-0.07%) |
Nov 15, 2019 | 22.73 | 22.88 | 22.59 | 22.78 | 26,116 | +0.12(+0.55%) |
Nov 14, 2019 | 22.58 | 22.87 | 22.54 | 22.65 | 27,758 | +0.17(+0.74%) |
Nov 13, 2019 | 22.54 | 22.88 | 22.34 | 22.49 | 40,524 | -0.04(-0.18%) |
Nov 12, 2019 | 22.55 | 22.70 | 22.42 | 22.53 | 14,580 | +0.19(+0.85%) |
Nov 11, 2019 | 22.60 | 22.62 | 22.03 | 22.34 | 23,029 | -0.26(-1.13%) |
Nov 08, 2019 | 22.52 | 22.79 | 22.40 | 22.60 | 24,303 | +0.01(+0.04%) |
Nov 07, 2019 | 22.21 | 22.74 | 22.13 | 22.59 | 46,383 | +0.60(+2.75%) |
Nov 06, 2019 | 22.13 | 22.50 | 21.98 | 21.98 | 25,271 | -0.12(-0.56%) |
Nov 05, 2019 | 21.67 | 22.77 | 21.67 | 22.11 | 42,843 | +0.48(+2.22%) |
Nov 04, 2019 | 22.13 | 22.20 | 21.53 | 21.63 | 34,764 | -0.48(-2.17%) |