Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.30 | 21.36 | 21.16 | 21.18 | 6,123,875 | -0.13(-0.61%) |
Jan 30, 2020 | 21.14 | 21.32 | 21.11 | 21.31 | 2,104,626 | +0.10(+0.47%) |
Jan 29, 2020 | 21.06 | 21.23 | 21.04 | 21.21 | 1,386,360 | +0.16(+0.75%) |
Jan 28, 2020 | 21.01 | 21.14 | 20.99 | 21.05 | 810,310 | +0.09(+0.45%) |
Jan 27, 2020 | 20.83 | 21.08 | 20.83 | 20.96 | 932,818 | +0.05(+0.25%) |
Jan 24, 2020 | 20.91 | 21.00 | 20.78 | 20.91 | 1,141,502 | +0.02(+0.11%) |
Jan 23, 2020 | 20.70 | 20.92 | 20.60 | 20.88 | 1,450,095 | +0.20(+0.97%) |
Jan 22, 2020 | 20.76 | 20.81 | 20.56 | 20.68 | 1,369,228 | -0.02(-0.11%) |
Jan 21, 2020 | 20.33 | 20.73 | 20.21 | 20.71 | 1,008,614 | +0.41(+2.03%) |
Jan 17, 2020 | 20.34 | 20.37 | 20.21 | 20.30 | 809,061 | +0.02(+0.09%) |
Jan 16, 2020 | 20.00 | 20.29 | 19.92 | 20.28 | 938,124 | +0.35(+1.74%) |
Jan 15, 2020 | 19.64 | 19.99 | 19.64 | 19.93 | 1,682,978 | +0.35(+1.77%) |
Jan 14, 2020 | 19.75 | 19.82 | 19.54 | 19.59 | 1,169,357 | -0.21(-1.07%) |
Jan 13, 2020 | 19.52 | 19.80 | 19.52 | 19.80 | 920,799 | +0.26(+1.32%) |
Jan 10, 2020 | 19.39 | 19.54 | 19.32 | 19.54 | 892,639 | +0.12(+0.64%) |
Jan 09, 2020 | 19.32 | 19.47 | 19.24 | 19.42 | 712,377 | +0.08(+0.43%) |
Jan 08, 2020 | 19.40 | 19.45 | 19.26 | 19.33 | 819,965 | -0.09(-0.48%) |
Jan 07, 2020 | 19.52 | 19.61 | 19.28 | 19.43 | 795,332 | -0.15(-0.78%) |
Jan 06, 2020 | 19.45 | 19.70 | 19.38 | 19.58 | 883,696 | +0.08(+0.39%) |
Jan 03, 2020 | 19.11 | 19.52 | 19.11 | 19.50 | 1,343,555 | +0.30(+1.56%) |
Jan 02, 2020 | 19.70 | 19.70 | 19.02 | 19.20 | 1,486,231 | -0.40(-2.04%) |
Dec 31, 2019 | 19.43 | 19.63 | 19.33 | 19.60 | 1,256,572 | +0.16(+0.82%) |
Dec 30, 2019 | 19.26 | 19.45 | 19.22 | 19.45 | 649,017 | +0.12(+0.64%) |
Dec 27, 2019 | 19.34 | 19.36 | 19.25 | 19.32 | 854,680 | +0.04(+0.18%) |
Dec 26, 2019 | 19.21 | 19.29 | 19.17 | 19.29 | 1,171,385 | +0.11(+0.55%) |
Dec 24, 2019 | 19.23 | 19.26 | 19.12 | 19.18 | 397,296 | +0.00(+0.00%) |
Dec 23, 2019 | 19.32 | 19.35 | 19.15 | 19.18 | 934,398 | -0.06(-0.34%) |
Dec 20, 2019 | 19.37 | 19.45 | 19.22 | 19.25 | 4,866,792 | -0.08(-0.39%) |
Dec 19, 2019 | 19.19 | 19.40 | 19.16 | 19.32 | 1,405,469 | +0.14(+0.74%) |
Dec 18, 2019 | 18.95 | 19.25 | 18.90 | 19.18 | 1,244,374 | +0.28(+1.49%) |
Dec 17, 2019 | 19.10 | 19.16 | 18.88 | 18.90 | 1,121,124 | -0.19(-0.98%) |
Dec 16, 2019 | 19.03 | 19.15 | 18.82 | 19.09 | 1,785,873 | +0.13(+0.68%) |
Dec 13, 2019 | 18.99 | 19.17 | 18.79 | 18.96 | 1,753,277 | -0.05(-0.28%) |
Dec 12, 2019 | 19.37 | 19.52 | 19.00 | 19.01 | 1,597,899 | -0.29(-1.49%) |
Dec 11, 2019 | 19.59 | 19.67 | 19.20 | 19.30 | 1,691,671 | -0.32(-1.65%) |
Dec 10, 2019 | 19.70 | 19.76 | 19.57 | 19.62 | 1,411,196 | -0.03(-0.15%) |
Dec 09, 2019 | 19.56 | 19.82 | 19.54 | 19.65 | 1,950,894 | +0.14(+0.72%) |
Dec 06, 2019 | 19.52 | 19.64 | 19.45 | 19.51 | 1,466,625 | +0.01(+0.06%) |
Dec 05, 2019 | 19.42 | 19.56 | 19.40 | 19.50 | 1,056,159 | +0.01(+0.06%) |
Dec 04, 2019 | 19.45 | 19.59 | 19.43 | 19.49 | 991,420 | +0.03(+0.15%) |
Dec 03, 2019 | 19.28 | 19.49 | 19.26 | 19.46 | 946,218 | +0.21(+1.07%) |
Dec 02, 2019 | 19.45 | 19.49 | 19.21 | 19.25 | 1,124,489 | -0.25(-1.27%) |
Nov 29, 2019 | 19.66 | 19.75 | 19.47 | 19.50 | 671,181 | -0.20(-1.01%) |
Nov 27, 2019 | 19.35 | 19.71 | 19.32 | 19.70 | 1,138,779 | +0.33(+1.73%) |
Nov 26, 2019 | 19.23 | 19.57 | 19.19 | 19.36 | 2,571,047 | +0.41(+2.14%) |
Nov 25, 2019 | 18.75 | 19.05 | 18.72 | 18.96 | 3,268,788 | +0.27(+1.45%) |
Nov 22, 2019 | 18.86 | 18.88 | 18.62 | 18.69 | 1,067,456 | -0.11(-0.59%) |
Nov 21, 2019 | 19.15 | 19.23 | 18.79 | 18.80 | 1,135,179 | -0.36(-1.87%) |
Nov 20, 2019 | 19.16 | 19.29 | 19.06 | 19.16 | 2,098,605 | +0.01(+0.03%) |
Nov 19, 2019 | 19.22 | 19.26 | 19.09 | 19.15 | 2,438,349 | -0.01(-0.06%) |
Nov 18, 2019 | 19.05 | 19.24 | 19.03 | 19.16 | 1,167,951 | +0.12(+0.65%) |
Nov 15, 2019 | 18.86 | 19.06 | 18.82 | 19.04 | 1,958,904 | +0.18(+0.97%) |
Nov 14, 2019 | 18.85 | 18.92 | 18.77 | 18.86 | 993,349 | +0.08(+0.41%) |
Nov 13, 2019 | 18.64 | 18.86 | 18.64 | 18.78 | 1,363,040 | +0.15(+0.79%) |
Nov 12, 2019 | 18.66 | 18.88 | 18.61 | 18.63 | 1,174,556 | -0.02(-0.12%) |
Nov 11, 2019 | 18.75 | 18.83 | 18.53 | 18.66 | 1,115,295 | -0.07(-0.37%) |
Nov 08, 2019 | 18.68 | 18.95 | 18.65 | 18.73 | 1,850,104 | +0.00(+0.00%) |
Nov 07, 2019 | 18.90 | 18.90 | 18.47 | 18.73 | 1,222,174 | -0.21(-1.11%) |
Nov 06, 2019 | 19.00 | 19.04 | 18.86 | 18.94 | 1,983,947 | +0.04(+0.22%) |
Nov 05, 2019 | 19.73 | 19.73 | 18.77 | 18.90 | 2,438,356 | -0.88(-4.47%) |
Nov 04, 2019 | 20.24 | 20.27 | 19.72 | 19.78 | 2,291,377 | -0.45(-2.22%) |