Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.05 | 19.40 | 17.30 | 17.54 | 4,088,600 | -1.68(-8.74%) |
Jan 30, 2020 | 18.58 | 19.29 | 18.58 | 19.22 | 1,627,796 | +0.29(+1.53%) |
Jan 29, 2020 | 19.62 | 19.69 | 18.81 | 18.93 | 2,267,679 | -0.60(-3.07%) |
Jan 28, 2020 | 19.07 | 19.68 | 18.66 | 19.53 | 2,313,765 | +0.97(+5.23%) |
Jan 27, 2020 | 18.76 | 19.27 | 18.48 | 18.56 | 3,138,561 | -1.19(-6.03%) |
Jan 24, 2020 | 21.37 | 21.45 | 19.38 | 19.75 | 4,334,800 | -1.42(-6.71%) |
Jan 23, 2020 | 20.76 | 21.88 | 20.30 | 21.17 | 3,817,773 | +0.32(+1.53%) |
Jan 22, 2020 | 21.30 | 22.23 | 20.72 | 20.85 | 5,471,040 | -0.24(-1.14%) |
Jan 21, 2020 | 20.98 | 22.95 | 20.66 | 21.09 | 6,835,131 | +0.12(+0.57%) |
Jan 17, 2020 | 20.50 | 21.90 | 20.11 | 20.97 | 6,131,000 | +0.54(+2.64%) |
Jan 16, 2020 | 21.41 | 21.69 | 19.56 | 20.43 | 8,274,347 | -0.93(-4.35%) |
Jan 15, 2020 | 21.41 | 22.52 | 20.12 | 21.36 | 16,766,356 | +0.14(+0.66%) |
Jan 14, 2020 | 17.25 | 21.60 | 16.54 | 21.22 | 14,236,294 | +3.93(+22.73%) |
Jan 13, 2020 | 15.50 | 17.46 | 15.26 | 17.29 | 5,009,842 | +1.74(+11.19%) |
Jan 10, 2020 | 15.78 | 15.97 | 15.51 | 15.55 | 1,196,900 | -0.28(-1.77%) |
Jan 09, 2020 | 16.00 | 16.31 | 15.55 | 15.83 | 2,538,295 | +0.03(+0.19%) |
Jan 08, 2020 | 15.23 | 16.29 | 15.01 | 15.80 | 3,023,534 | +0.47(+3.07%) |
Jan 07, 2020 | 15.62 | 15.67 | 15.20 | 15.33 | 2,038,734 | -0.17(-1.10%) |
Jan 06, 2020 | 16.17 | 16.19 | 15.26 | 15.50 | 3,035,738 | -0.51(-3.19%) |
Jan 03, 2020 | 16.35 | 16.73 | 15.81 | 16.01 | 2,282,100 | -0.39(-2.38%) |
Jan 02, 2020 | 17.63 | 17.70 | 16.33 | 16.40 | 3,668,673 | -0.73(-4.26%) |
Dec 31, 2019 | 15.63 | 17.78 | 15.62 | 17.13 | 5,563,800 | +1.41(+8.97%) |
Dec 30, 2019 | 16.15 | 16.24 | 15.57 | 15.72 | 2,312,649 | -0.55(-3.38%) |
Dec 27, 2019 | 16.51 | 16.77 | 16.25 | 16.27 | 1,883,500 | -0.28(-1.69%) |
Dec 26, 2019 | 17.11 | 17.20 | 16.37 | 16.55 | 2,027,394 | -0.65(-3.78%) |
Dec 24, 2019 | 17.01 | 17.33 | 16.82 | 17.20 | 1,018,600 | +0.17(+1.00%) |
Dec 23, 2019 | 17.30 | 17.34 | 16.94 | 17.03 | 1,622,321 | -0.28(-1.62%) |
Dec 20, 2019 | 17.25 | 17.60 | 17.11 | 17.31 | 1,927,700 | +0.00(+0.00%) |
Dec 19, 2019 | 17.20 | 17.70 | 16.92 | 17.31 | 1,847,289 | +0.15(+0.87%) |
Dec 18, 2019 | 17.80 | 18.16 | 17.16 | 17.16 | 2,467,005 | -0.68(-3.81%) |
Dec 17, 2019 | 18.30 | 18.32 | 17.77 | 17.84 | 1,989,358 | -0.37(-2.03%) |
Dec 16, 2019 | 18.50 | 18.80 | 18.11 | 18.21 | 1,790,864 | -0.39(-2.10%) |
Dec 13, 2019 | 19.16 | 19.45 | 18.50 | 18.60 | 1,474,500 | -0.33(-1.74%) |
Dec 12, 2019 | 18.30 | 19.30 | 18.30 | 18.93 | 1,596,273 | +0.73(+4.01%) |
Dec 11, 2019 | 18.54 | 18.88 | 18.07 | 18.20 | 1,239,042 | -0.35(-1.89%) |
Dec 10, 2019 | 19.04 | 19.18 | 18.42 | 18.55 | 942,718 | -0.65(-3.39%) |
Dec 09, 2019 | 18.37 | 19.44 | 18.25 | 19.20 | 1,889,485 | +1.00(+5.49%) |
Dec 06, 2019 | 18.50 | 18.64 | 18.00 | 18.20 | 1,361,500 | -0.19(-1.03%) |
Dec 05, 2019 | 18.78 | 18.95 | 18.31 | 18.39 | 1,563,455 | -0.37(-1.97%) |
Dec 04, 2019 | 19.64 | 19.69 | 18.75 | 18.76 | 1,333,823 | -0.79(-4.04%) |
Dec 03, 2019 | 18.55 | 19.66 | 18.50 | 19.55 | 1,188,443 | +0.54(+2.84%) |
Dec 02, 2019 | 19.84 | 19.90 | 18.73 | 19.01 | 1,599,815 | -0.83(-4.18%) |
Nov 29, 2019 | 20.30 | 20.42 | 19.45 | 19.84 | 1,042,800 | -0.40(-1.98%) |
Nov 27, 2019 | 20.28 | 20.56 | 19.98 | 20.24 | 964,000 | +0.19(+0.95%) |
Nov 26, 2019 | 20.26 | 21.01 | 19.93 | 20.05 | 1,801,293 | -0.74(-3.56%) |
Nov 25, 2019 | 21.50 | 21.70 | 20.50 | 20.79 | 1,625,744 | -0.54(-2.53%) |
Nov 22, 2019 | 21.95 | 22.00 | 21.18 | 21.33 | 1,869,000 | -1.10(-4.90%) |
Nov 21, 2019 | 22.20 | 23.80 | 21.60 | 22.43 | 5,398,779 | +1.51(+7.22%) |
Nov 20, 2019 | 20.35 | 21.26 | 20.23 | 20.92 | 2,270,182 | +0.94(+4.70%) |
Nov 19, 2019 | 19.72 | 20.70 | 19.72 | 19.98 | 1,876,917 | +0.07(+0.35%) |
Nov 18, 2019 | 20.00 | 20.14 | 19.53 | 19.91 | 1,574,780 | -0.02(-0.10%) |
Nov 15, 2019 | 19.44 | 20.50 | 19.41 | 19.93 | 2,032,400 | +0.12(+0.61%) |
Nov 14, 2019 | 20.55 | 20.84 | 19.50 | 19.81 | 2,696,175 | -1.12(-5.35%) |
Nov 13, 2019 | 21.26 | 22.16 | 20.92 | 20.93 | 2,439,392 | -0.64(-2.97%) |
Nov 12, 2019 | 21.71 | 21.90 | 20.80 | 21.57 | 3,256,455 | -0.35(-1.60%) |
Nov 11, 2019 | 23.58 | 23.63 | 21.80 | 21.92 | 1,986,898 | -1.50(-6.40%) |
Nov 08, 2019 | 22.35 | 24.10 | 22.15 | 23.42 | 2,223,200 | +1.18(+5.31%) |
Nov 07, 2019 | 23.03 | 23.40 | 21.76 | 22.24 | 1,190,827 | -0.65(-2.84%) |
Nov 06, 2019 | 22.74 | 23.75 | 22.19 | 22.89 | 1,369,560 | +0.46(+2.05%) |
Nov 05, 2019 | 22.10 | 23.08 | 21.66 | 22.43 | 1,107,506 | +0.33(+1.49%) |
Nov 04, 2019 | 21.72 | 22.19 | 21.30 | 22.10 | 897,514 | +0.48(+2.22%) |