Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.40 | 16.43 | 16.09 | 16.32 | 473,967 | -0.19(-1.13%) |
Jan 30, 2020 | 17.21 | 17.47 | 16.46 | 16.50 | 571,509 | -0.94(-5.38%) |
Jan 29, 2020 | 17.65 | 17.85 | 17.43 | 17.44 | 643,143 | -1.07(-5.78%) |
Jan 28, 2020 | 18.78 | 18.78 | 18.31 | 18.51 | 437,812 | -0.09(-0.50%) |
Jan 27, 2020 | 18.25 | 18.88 | 18.15 | 18.61 | 349,652 | -0.07(-0.40%) |
Jan 24, 2020 | 19.30 | 19.31 | 18.66 | 18.68 | 409,115 | -0.71(-3.65%) |
Jan 23, 2020 | 19.64 | 19.64 | 19.09 | 19.39 | 376,320 | -0.42(-2.11%) |
Jan 22, 2020 | 20.14 | 20.33 | 19.80 | 19.80 | 178,082 | -0.31(-1.53%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.67 | 20.11 | 308,532 | -0.15(-0.73%) |
Jan 17, 2020 | 20.54 | 20.54 | 20.01 | 20.26 | 260,913 | -0.17(-0.82%) |
Jan 16, 2020 | 19.81 | 20.73 | 19.81 | 20.43 | 274,812 | +0.82(+4.17%) |
Jan 15, 2020 | 20.19 | 20.42 | 19.55 | 19.61 | 272,317 | -0.72(-3.52%) |
Jan 14, 2020 | 20.22 | 20.57 | 20.07 | 20.33 | 288,630 | +0.06(+0.28%) |
Jan 13, 2020 | 20.77 | 20.77 | 20.14 | 20.27 | 267,269 | -0.57(-2.72%) |
Jan 10, 2020 | 20.91 | 20.98 | 20.50 | 20.84 | 226,497 | -0.16(-0.75%) |
Jan 09, 2020 | 21.29 | 21.32 | 20.86 | 21.00 | 188,072 | -0.32(-1.48%) |
Jan 08, 2020 | 21.74 | 21.96 | 21.28 | 21.31 | 245,704 | -0.37(-1.72%) |
Jan 07, 2020 | 21.91 | 22.30 | 21.51 | 21.68 | 270,846 | -0.22(-1.02%) |
Jan 06, 2020 | 21.85 | 22.12 | 21.67 | 21.91 | 311,337 | -0.13(-0.59%) |
Jan 03, 2020 | 21.67 | 22.08 | 21.56 | 22.04 | 420,623 | +0.07(+0.34%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.72 | 21.96 | 342,770 | -0.12(-0.55%) |
Dec 31, 2019 | 22.19 | 22.42 | 22.03 | 22.08 | 361,363 | -0.30(-1.33%) |
Dec 30, 2019 | 21.96 | 22.62 | 21.62 | 22.38 | 358,759 | +0.46(+2.12%) |
Dec 27, 2019 | 22.05 | 22.19 | 21.66 | 21.92 | 330,282 | -0.04(-0.17%) |
Dec 26, 2019 | 21.93 | 22.22 | 21.67 | 21.95 | 197,629 | +0.07(+0.34%) |
Dec 24, 2019 | 22.08 | 22.30 | 21.76 | 21.88 | 178,745 | -0.22(-1.01%) |
Dec 23, 2019 | 21.59 | 22.19 | 21.49 | 22.10 | 353,623 | +0.47(+2.19%) |
Dec 20, 2019 | 21.05 | 21.95 | 20.86 | 21.63 | 1,247,220 | +0.54(+2.55%) |
Dec 19, 2019 | 21.53 | 21.54 | 20.93 | 21.09 | 583,184 | -0.50(-2.32%) |
Dec 18, 2019 | 21.25 | 21.73 | 21.06 | 21.59 | 540,621 | +0.53(+2.51%) |
Dec 17, 2019 | 20.75 | 21.09 | 20.39 | 21.06 | 361,908 | +0.32(+1.52%) |
Dec 16, 2019 | 20.84 | 21.17 | 20.66 | 20.75 | 438,797 | +0.13(+0.63%) |
Dec 13, 2019 | 21.07 | 21.07 | 20.18 | 20.62 | 435,912 | -0.48(-2.28%) |
Dec 12, 2019 | 20.69 | 21.40 | 20.60 | 21.10 | 480,347 | +0.42(+2.02%) |
Dec 11, 2019 | 21.22 | 21.22 | 20.63 | 20.68 | 376,337 | -0.65(-3.04%) |
Dec 10, 2019 | 21.38 | 21.39 | 20.90 | 21.33 | 371,054 | -0.14(-0.65%) |
Dec 09, 2019 | 20.64 | 21.73 | 20.64 | 21.47 | 470,927 | +0.79(+3.81%) |
Dec 06, 2019 | 20.26 | 21.21 | 20.24 | 20.68 | 564,927 | +0.75(+3.77%) |
Dec 05, 2019 | 19.85 | 20.16 | 19.79 | 19.93 | 327,018 | +0.19(+0.99%) |
Dec 04, 2019 | 19.75 | 20.24 | 19.62 | 19.74 | 352,081 | +0.06(+0.28%) |
Dec 03, 2019 | 19.84 | 19.85 | 19.50 | 19.68 | 416,693 | -0.36(-1.80%) |
Dec 02, 2019 | 20.28 | 20.42 | 19.63 | 20.04 | 544,006 | -0.25(-1.23%) |
Nov 29, 2019 | 20.50 | 20.56 | 19.92 | 20.29 | 299,130 | -0.18(-0.86%) |
Nov 27, 2019 | 21.10 | 21.59 | 20.23 | 20.47 | 408,404 | -0.60(-2.86%) |
Nov 26, 2019 | 18.91 | 21.34 | 18.64 | 21.07 | 1,171,095 | +0.46(+2.25%) |
Nov 25, 2019 | 20.57 | 20.70 | 20.13 | 20.61 | 665,627 | +0.08(+0.41%) |
Nov 22, 2019 | 20.96 | 21.00 | 20.04 | 20.52 | 545,294 | -0.35(-1.69%) |
Nov 21, 2019 | 20.67 | 21.16 | 20.35 | 20.88 | 601,884 | +0.08(+0.40%) |
Nov 20, 2019 | 20.76 | 21.10 | 20.31 | 20.79 | 439,637 | -0.08(-0.40%) |
Nov 19, 2019 | 21.72 | 21.79 | 20.75 | 20.88 | 322,742 | -0.98(-4.50%) |
Nov 18, 2019 | 22.46 | 22.48 | 21.66 | 21.86 | 449,567 | -0.61(-2.72%) |
Nov 15, 2019 | 22.28 | 22.69 | 21.99 | 22.47 | 251,666 | +0.44(+1.98%) |
Nov 14, 2019 | 21.69 | 22.30 | 21.66 | 22.04 | 340,369 | +0.32(+1.45%) |
Nov 13, 2019 | 21.92 | 22.02 | 21.42 | 21.72 | 336,621 | -0.45(-2.05%) |
Nov 12, 2019 | 22.85 | 22.93 | 22.09 | 22.17 | 435,615 | -0.60(-2.65%) |
Nov 11, 2019 | 22.74 | 22.85 | 22.49 | 22.78 | 408,016 | -0.06(-0.28%) |
Nov 08, 2019 | 22.47 | 22.90 | 21.96 | 22.84 | 545,834 | +0.24(+1.07%) |
Nov 07, 2019 | 22.65 | 23.05 | 22.51 | 22.60 | 360,861 | +0.38(+1.71%) |
Nov 06, 2019 | 22.21 | 22.49 | 21.69 | 22.22 | 524,062 | -0.17(-0.75%) |
Nov 05, 2019 | 21.59 | 22.48 | 21.59 | 22.39 | 350,532 | +0.91(+4.23%) |
Nov 04, 2019 | 21.03 | 21.54 | 20.94 | 21.48 | 353,776 | +0.65(+3.12%) |