Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.89 | 20.11 | 19.79 | 20.00 | 57,400 | -0.45(-2.20%) |
Jan 30, 2020 | 21.08 | 21.08 | 20.45 | 20.45 | 31,615 | -1.12(-5.19%) |
Jan 29, 2020 | 21.71 | 21.71 | 21.32 | 21.57 | 19,610 | +0.22(+1.03%) |
Jan 28, 2020 | 21.73 | 21.89 | 21.33 | 21.35 | 22,069 | -0.54(-2.47%) |
Jan 27, 2020 | 21.99 | 22.12 | 21.89 | 21.89 | 20,175 | -0.13(-0.59%) |
Jan 24, 2020 | 22.02 | 22.10 | 21.96 | 22.02 | 20,400 | +0.32(+1.47%) |
Jan 23, 2020 | 21.35 | 21.87 | 21.35 | 21.70 | 27,041 | -0.44(-1.99%) |
Jan 22, 2020 | 22.17 | 22.17 | 22.10 | 22.14 | 19,514 | -0.16(-0.72%) |
Jan 21, 2020 | 21.64 | 22.34 | 21.64 | 22.30 | 40,090 | +0.39(+1.76%) |
Jan 17, 2020 | 21.72 | 22.01 | 21.72 | 21.91 | 32,400 | +0.18(+0.80%) |
Jan 16, 2020 | 21.75 | 21.75 | 21.66 | 21.74 | 61,305 | -0.01(-0.05%) |
Jan 15, 2020 | 21.40 | 21.75 | 21.40 | 21.75 | 28,018 | +0.50(+2.35%) |
Jan 14, 2020 | 21.33 | 21.33 | 21.07 | 21.25 | 45,898 | +0.26(+1.24%) |
Jan 13, 2020 | 21.40 | 21.40 | 20.99 | 20.99 | 36,248 | -0.44(-2.05%) |
Jan 10, 2020 | 21.05 | 21.43 | 20.92 | 21.43 | 27,400 | +0.24(+1.13%) |
Jan 09, 2020 | 20.75 | 21.36 | 20.65 | 21.19 | 55,175 | -0.07(-0.33%) |
Jan 08, 2020 | 21.81 | 21.81 | 21.26 | 21.26 | 85,778 | -0.28(-1.30%) |
Jan 07, 2020 | 20.85 | 21.55 | 20.85 | 21.54 | 104,350 | -0.01(-0.05%) |
Jan 06, 2020 | 21.50 | 21.65 | 21.36 | 21.55 | 119,952 | +0.49(+2.33%) |
Jan 03, 2020 | 20.99 | 21.48 | 20.99 | 21.06 | 40,400 | -0.11(-0.52%) |
Jan 02, 2020 | 21.31 | 21.31 | 21.03 | 21.17 | 36,965 | -0.06(-0.28%) |
Dec 31, 2019 | 20.87 | 21.40 | 20.87 | 21.23 | 38,100 | -0.08(-0.38%) |
Dec 30, 2019 | 20.81 | 21.34 | 20.75 | 21.31 | 40,716 | +0.58(+2.80%) |
Dec 27, 2019 | 20.75 | 20.75 | 20.27 | 20.73 | 22,200 | -0.19(-0.91%) |
Dec 26, 2019 | 20.76 | 20.93 | 20.76 | 20.92 | 37,649 | +0.33(+1.60%) |
Dec 24, 2019 | 19.88 | 20.80 | 19.88 | 20.59 | 17,900 | +0.51(+2.54%) |
Dec 23, 2019 | 19.65 | 20.20 | 19.65 | 20.08 | 47,575 | +0.28(+1.41%) |
Dec 20, 2019 | 19.43 | 19.90 | 19.43 | 19.80 | 22,600 | +0.46(+2.36%) |
Dec 19, 2019 | 18.89 | 19.49 | 18.89 | 19.34 | 47,776 | -0.03(-0.14%) |
Dec 18, 2019 | 19.26 | 19.40 | 19.21 | 19.37 | 41,682 | +0.08(+0.41%) |
Dec 17, 2019 | 19.72 | 19.72 | 19.23 | 19.29 | 23,570 | -0.46(-2.34%) |
Dec 16, 2019 | 19.74 | 19.79 | 19.67 | 19.75 | 19,496 | +0.27(+1.40%) |
Dec 13, 2019 | 19.72 | 19.72 | 19.26 | 19.48 | 32,900 | +0.03(+0.15%) |
Dec 12, 2019 | 20.00 | 20.00 | 19.45 | 19.45 | 26,177 | -0.51(-2.56%) |
Dec 11, 2019 | 19.54 | 20.08 | 19.54 | 19.96 | 37,011 | +0.43(+2.20%) |
Dec 10, 2019 | 19.37 | 19.73 | 19.37 | 19.53 | 52,770 | -0.15(-0.79%) |
Dec 09, 2019 | 19.85 | 19.85 | 19.61 | 19.68 | 37,199 | -0.27(-1.33%) |
Dec 06, 2019 | 19.54 | 20.04 | 19.54 | 19.95 | 21,400 | +0.10(+0.50%) |
Dec 05, 2019 | 20.10 | 20.10 | 19.85 | 19.85 | 62,638 | -0.45(-2.22%) |
Dec 04, 2019 | 20.40 | 20.45 | 20.14 | 20.30 | 17,417 | -0.06(-0.29%) |
Dec 03, 2019 | 20.00 | 20.64 | 20.00 | 20.36 | 32,540 | -0.02(-0.10%) |
Dec 02, 2019 | 20.26 | 20.53 | 20.25 | 20.38 | 31,894 | -0.76(-3.60%) |
Nov 29, 2019 | 20.39 | 21.14 | 20.39 | 21.14 | 16,100 | -0.05(-0.25%) |
Nov 27, 2019 | 21.11 | 21.26 | 21.03 | 21.19 | 14,600 | +0.07(+0.35%) |
Nov 26, 2019 | 20.74 | 21.12 | 20.74 | 21.12 | 34,040 | +0.78(+3.83%) |
Nov 25, 2019 | 20.35 | 20.53 | 20.28 | 20.34 | 24,297 | -0.30(-1.45%) |
Nov 22, 2019 | 20.91 | 20.91 | 20.35 | 20.64 | 48,500 | -0.36(-1.71%) |
Nov 21, 2019 | 20.49 | 21.03 | 20.44 | 21.00 | 55,003 | -0.01(-0.05%) |
Nov 20, 2019 | 21.38 | 21.38 | 20.91 | 21.01 | 30,854 | -0.18(-0.87%) |
Nov 19, 2019 | 21.21 | 21.41 | 20.99 | 21.20 | 18,720 | +0.16(+0.74%) |
Nov 18, 2019 | 21.26 | 21.26 | 20.92 | 21.04 | 14,675 | -0.10(-0.47%) |
Nov 15, 2019 | 21.20 | 21.25 | 21.10 | 21.14 | 35,500 | +0.01(+0.05%) |
Nov 14, 2019 | 20.79 | 21.25 | 20.79 | 21.13 | 13,488 | +0.07(+0.33%) |
Nov 13, 2019 | 20.99 | 21.10 | 20.81 | 21.06 | 14,638 | +0.08(+0.38%) |
Nov 12, 2019 | 21.27 | 21.27 | 20.61 | 20.98 | 41,978 | +0.20(+0.96%) |
Nov 11, 2019 | 20.70 | 21.30 | 20.50 | 20.78 | 29,703 | +0.24(+1.17%) |
Nov 08, 2019 | 20.35 | 20.70 | 20.35 | 20.54 | 50,700 | -0.75(-3.52%) |
Nov 07, 2019 | 21.47 | 21.68 | 21.11 | 21.29 | 36,145 | -0.09(-0.41%) |
Nov 06, 2019 | 21.07 | 21.51 | 21.07 | 21.38 | 20,457 | -0.03(-0.15%) |
Nov 05, 2019 | 21.39 | 21.72 | 21.39 | 21.41 | 41,502 | -0.58(-2.64%) |
Nov 04, 2019 | 22.46 | 22.46 | 21.99 | 21.99 | 12,039 | -0.26(-1.17%) |