Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.32 | 18.37 | 17.58 | 18.04 | 836,500 | -0.40(-2.17%) |
Jan 30, 2020 | 18.53 | 18.91 | 18.27 | 18.44 | 710,033 | -0.34(-1.81%) |
Jan 29, 2020 | 19.02 | 19.21 | 18.62 | 18.78 | 627,346 | -0.11(-0.58%) |
Jan 28, 2020 | 18.95 | 19.30 | 18.72 | 18.89 | 797,214 | +0.16(+0.85%) |
Jan 27, 2020 | 17.83 | 18.87 | 17.50 | 18.73 | 913,995 | +0.58(+3.20%) |
Jan 24, 2020 | 18.81 | 19.31 | 17.91 | 18.15 | 1,314,200 | -0.57(-3.04%) |
Jan 23, 2020 | 18.87 | 19.14 | 18.36 | 18.72 | 934,049 | -0.27(-1.42%) |
Jan 22, 2020 | 19.28 | 19.40 | 18.96 | 18.99 | 539,834 | -0.29(-1.50%) |
Jan 21, 2020 | 19.11 | 19.70 | 19.11 | 19.28 | 745,886 | +0.12(+0.63%) |
Jan 17, 2020 | 19.96 | 19.96 | 18.98 | 19.16 | 833,300 | -0.70(-3.55%) |
Jan 16, 2020 | 19.93 | 20.07 | 19.59 | 19.86 | 992,218 | +0.05(+0.28%) |
Jan 15, 2020 | 19.53 | 20.56 | 18.60 | 19.81 | 1,774,836 | -0.08(-0.40%) |
Jan 14, 2020 | 17.34 | 19.96 | 17.14 | 19.89 | 2,448,300 | +2.50(+14.38%) |
Jan 13, 2020 | 17.75 | 17.75 | 17.08 | 17.39 | 1,017,746 | -0.34(-1.92%) |
Jan 10, 2020 | 17.63 | 18.10 | 17.41 | 17.73 | 1,583,200 | +0.14(+0.80%) |
Jan 09, 2020 | 18.24 | 18.24 | 17.54 | 17.59 | 781,360 | -0.45(-2.49%) |
Jan 08, 2020 | 18.17 | 18.47 | 17.88 | 18.04 | 1,081,837 | -0.20(-1.10%) |
Jan 07, 2020 | 18.00 | 18.32 | 17.56 | 18.24 | 794,482 | +0.13(+0.72%) |
Jan 06, 2020 | 17.48 | 18.24 | 16.81 | 18.11 | 763,985 | +0.56(+3.19%) |
Jan 03, 2020 | 18.16 | 18.36 | 17.32 | 17.55 | 1,148,000 | -0.77(-4.20%) |
Jan 02, 2020 | 18.21 | 18.36 | 17.36 | 18.32 | 917,973 | +0.32(+1.75%) |
Dec 31, 2019 | 17.51 | 18.09 | 17.32 | 18.00 | 950,500 | +0.46(+2.65%) |
Dec 30, 2019 | 18.15 | 18.27 | 17.51 | 17.54 | 808,511 | -0.66(-3.65%) |
Dec 27, 2019 | 18.77 | 18.80 | 18.03 | 18.20 | 627,800 | -0.37(-1.97%) |
Dec 26, 2019 | 18.96 | 18.96 | 18.37 | 18.57 | 730,382 | -0.39(-2.06%) |
Dec 24, 2019 | 18.32 | 18.97 | 18.09 | 18.96 | 399,200 | +0.72(+3.95%) |
Dec 23, 2019 | 18.35 | 18.69 | 18.15 | 18.24 | 662,865 | -0.11(-0.60%) |
Dec 20, 2019 | 18.19 | 18.50 | 17.85 | 18.35 | 1,976,000 | +0.34(+1.89%) |
Dec 19, 2019 | 17.99 | 18.22 | 17.41 | 18.01 | 915,121 | +0.03(+0.17%) |
Dec 18, 2019 | 18.55 | 18.67 | 17.87 | 17.98 | 695,069 | -0.60(-3.23%) |
Dec 17, 2019 | 18.54 | 18.78 | 18.16 | 18.58 | 577,140 | +0.12(+0.65%) |
Dec 16, 2019 | 18.69 | 19.02 | 18.38 | 18.46 | 1,141,325 | -0.06(-0.32%) |
Dec 13, 2019 | 18.12 | 18.72 | 18.10 | 18.52 | 939,800 | +0.27(+1.48%) |
Dec 12, 2019 | 17.90 | 18.34 | 17.70 | 18.25 | 634,401 | +0.35(+1.96%) |
Dec 11, 2019 | 18.14 | 18.14 | 17.52 | 17.90 | 812,786 | +0.08(+0.45%) |
Dec 10, 2019 | 17.54 | 18.11 | 17.50 | 17.82 | 679,271 | +0.25(+1.42%) |
Dec 09, 2019 | 18.05 | 18.40 | 17.36 | 17.57 | 1,112,883 | -0.58(-3.20%) |
Dec 06, 2019 | 17.75 | 18.61 | 17.65 | 18.15 | 1,035,400 | +0.58(+3.30%) |
Dec 05, 2019 | 18.18 | 18.28 | 17.45 | 17.57 | 1,486,990 | -0.73(-3.99%) |
Dec 04, 2019 | 17.67 | 18.39 | 17.63 | 18.30 | 1,225,964 | +0.82(+4.69%) |
Dec 03, 2019 | 18.20 | 18.56 | 17.22 | 17.48 | 1,835,010 | -0.97(-5.26%) |
Dec 02, 2019 | 18.16 | 18.84 | 18.08 | 18.45 | 1,202,383 | +0.46(+2.56%) |
Nov 29, 2019 | 18.36 | 18.39 | 17.92 | 17.99 | 498,300 | -0.35(-1.91%) |
Nov 27, 2019 | 17.82 | 19.43 | 17.44 | 18.34 | 1,268,500 | +0.60(+3.38%) |
Nov 26, 2019 | 19.07 | 19.18 | 17.50 | 17.74 | 1,321,695 | -1.50(-7.77%) |
Nov 25, 2019 | 18.75 | 19.63 | 18.73 | 19.23 | 1,118,922 | +0.41(+2.21%) |
Nov 22, 2019 | 18.59 | 18.93 | 18.46 | 18.82 | 525,600 | +0.33(+1.78%) |
Nov 21, 2019 | 19.28 | 19.39 | 18.39 | 18.49 | 624,910 | -0.76(-3.95%) |
Nov 20, 2019 | 19.63 | 20.21 | 18.89 | 19.25 | 1,105,219 | -0.36(-1.84%) |
Nov 19, 2019 | 19.10 | 19.89 | 19.09 | 19.61 | 1,081,511 | +0.43(+2.24%) |
Nov 18, 2019 | 18.95 | 19.44 | 18.70 | 19.18 | 954,775 | +0.22(+1.16%) |
Nov 15, 2019 | 19.09 | 19.17 | 18.62 | 18.96 | 557,000 | -0.02(-0.11%) |
Nov 14, 2019 | 19.26 | 19.37 | 18.62 | 18.98 | 786,596 | -0.22(-1.15%) |
Nov 13, 2019 | 18.39 | 19.40 | 18.27 | 19.20 | 1,313,803 | +0.77(+4.18%) |
Nov 12, 2019 | 18.93 | 19.00 | 18.11 | 18.43 | 936,303 | -0.37(-1.97%) |
Nov 11, 2019 | 18.84 | 19.25 | 18.59 | 18.80 | 865,454 | -0.26(-1.36%) |
Nov 08, 2019 | 19.08 | 19.74 | 18.71 | 19.06 | 1,353,200 | +0.06(+0.32%) |
Nov 07, 2019 | 17.50 | 19.60 | 17.42 | 19.00 | 3,887,730 | +2.54(+15.43%) |
Nov 06, 2019 | 16.36 | 17.03 | 16.21 | 16.46 | 1,483,987 | +0.13(+0.80%) |
Nov 05, 2019 | 15.63 | 16.69 | 15.50 | 16.33 | 2,016,971 | -0.82(-4.78%) |
Nov 04, 2019 | 17.82 | 17.98 | 17.09 | 17.15 | 418,850 | -0.51(-2.89%) |