Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.24 | 20.42 | 19.98 | 20.12 | 132,300 | -0.35(-1.71%) |
Jan 30, 2020 | 20.00 | 20.50 | 20.00 | 20.47 | 78,998 | +0.29(+1.44%) |
Jan 29, 2020 | 20.30 | 20.35 | 20.02 | 20.18 | 112,924 | -0.04(-0.20%) |
Jan 28, 2020 | 20.45 | 20.55 | 20.16 | 20.22 | 109,137 | -0.12(-0.59%) |
Jan 27, 2020 | 20.30 | 20.68 | 20.13 | 20.34 | 120,736 | -0.43(-2.07%) |
Jan 24, 2020 | 21.26 | 21.26 | 20.55 | 20.77 | 104,900 | -0.54(-2.51%) |
Jan 23, 2020 | 20.98 | 21.37 | 20.81 | 21.30 | 157,990 | +0.13(+0.64%) |
Jan 22, 2020 | 21.34 | 21.37 | 20.98 | 21.17 | 120,061 | -0.18(-0.84%) |
Jan 21, 2020 | 21.12 | 21.49 | 21.04 | 21.35 | 149,539 | +0.11(+0.49%) |
Jan 17, 2020 | 21.51 | 21.52 | 21.14 | 21.25 | 90,100 | -0.12(-0.56%) |
Jan 16, 2020 | 21.29 | 21.60 | 21.27 | 21.36 | 80,886 | +0.29(+1.35%) |
Jan 15, 2020 | 21.22 | 21.38 | 21.01 | 21.08 | 143,837 | -0.27(-1.26%) |
Jan 14, 2020 | 21.39 | 21.60 | 21.26 | 21.35 | 148,628 | -0.14(-0.65%) |
Jan 13, 2020 | 21.38 | 21.66 | 21.26 | 21.49 | 111,690 | +0.09(+0.42%) |
Jan 10, 2020 | 21.82 | 21.87 | 21.35 | 21.40 | 109,200 | -0.44(-2.01%) |
Jan 09, 2020 | 22.03 | 22.06 | 21.69 | 21.84 | 131,313 | -0.19(-0.86%) |
Jan 08, 2020 | 22.21 | 22.27 | 22.00 | 22.03 | 71,101 | -0.23(-1.03%) |
Jan 07, 2020 | 22.52 | 22.65 | 22.14 | 22.26 | 89,117 | -0.44(-1.94%) |
Jan 06, 2020 | 22.40 | 22.77 | 22.20 | 22.70 | 88,035 | +0.24(+1.07%) |
Jan 03, 2020 | 22.61 | 22.74 | 22.30 | 22.46 | 152,300 | -0.06(-0.27%) |
Jan 02, 2020 | 23.08 | 23.08 | 22.32 | 22.52 | 123,320 | -0.36(-1.57%) |
Dec 31, 2019 | 22.55 | 23.03 | 22.45 | 22.88 | 126,000 | +0.26(+1.15%) |
Dec 30, 2019 | 22.45 | 22.91 | 22.31 | 22.62 | 138,283 | +0.20(+0.89%) |
Dec 27, 2019 | 23.00 | 23.00 | 22.39 | 22.42 | 86,700 | -0.51(-2.22%) |
Dec 26, 2019 | 23.07 | 23.15 | 22.84 | 22.93 | 77,675 | -0.05(-0.22%) |
Dec 24, 2019 | 23.02 | 23.24 | 22.78 | 22.98 | 47,200 | -0.10(-0.43%) |
Dec 23, 2019 | 23.22 | 23.32 | 22.80 | 23.08 | 102,017 | -0.17(-0.73%) |
Dec 20, 2019 | 23.70 | 23.83 | 23.05 | 23.25 | 787,700 | -0.30(-1.27%) |
Dec 19, 2019 | 23.43 | 23.71 | 23.22 | 23.55 | 359,437 | +0.20(+0.86%) |
Dec 18, 2019 | 23.00 | 23.60 | 22.96 | 23.35 | 203,589 | +0.30(+1.30%) |
Dec 17, 2019 | 22.13 | 23.10 | 22.13 | 23.05 | 286,208 | +0.95(+4.30%) |
Dec 16, 2019 | 21.87 | 22.61 | 21.55 | 22.10 | 179,202 | +0.22(+1.01%) |
Dec 13, 2019 | 21.19 | 21.89 | 21.00 | 21.88 | 242,100 | +0.68(+3.21%) |
Dec 12, 2019 | 20.77 | 21.32 | 20.77 | 21.20 | 142,032 | +0.51(+2.46%) |
Dec 11, 2019 | 20.45 | 20.76 | 20.19 | 20.69 | 137,717 | +0.36(+1.77%) |
Dec 10, 2019 | 20.49 | 20.58 | 20.22 | 20.33 | 108,635 | -0.06(-0.29%) |
Dec 09, 2019 | 20.57 | 20.86 | 20.39 | 20.39 | 167,129 | -0.21(-1.02%) |
Dec 06, 2019 | 20.70 | 21.13 | 20.59 | 20.60 | 255,800 | +0.05(+0.27%) |
Dec 05, 2019 | 20.68 | 20.98 | 20.51 | 20.55 | 315,336 | -0.18(-0.89%) |
Dec 04, 2019 | 20.36 | 20.83 | 20.36 | 20.73 | 119,062 | +0.57(+2.83%) |
Dec 03, 2019 | 20.13 | 20.35 | 19.99 | 20.16 | 134,670 | -0.21(-1.03%) |
Dec 02, 2019 | 21.20 | 21.23 | 20.31 | 20.37 | 159,039 | -0.57(-2.72%) |
Nov 29, 2019 | 20.85 | 21.22 | 20.60 | 20.94 | 85,100 | -0.04(-0.19%) |
Nov 27, 2019 | 20.97 | 21.16 | 20.79 | 20.98 | 129,300 | +0.05(+0.24%) |
Nov 26, 2019 | 20.93 | 21.23 | 20.86 | 20.93 | 170,112 | +0.01(+0.05%) |
Nov 25, 2019 | 19.83 | 20.93 | 19.83 | 20.92 | 230,957 | +1.13(+5.71%) |
Nov 22, 2019 | 19.86 | 20.17 | 19.76 | 19.79 | 157,000 | +0.03(+0.15%) |
Nov 21, 2019 | 19.64 | 20.04 | 19.45 | 19.76 | 154,644 | +0.06(+0.30%) |
Nov 20, 2019 | 19.55 | 19.86 | 19.43 | 19.70 | 223,797 | +0.04(+0.20%) |
Nov 19, 2019 | 19.93 | 20.00 | 19.52 | 19.66 | 174,565 | -0.31(-1.55%) |
Nov 18, 2019 | 19.33 | 20.16 | 19.20 | 19.97 | 179,537 | +0.50(+2.57%) |
Nov 15, 2019 | 19.08 | 19.90 | 19.05 | 19.47 | 223,900 | +0.57(+3.02%) |
Nov 14, 2019 | 19.30 | 19.47 | 18.69 | 18.90 | 205,258 | -0.36(-1.87%) |
Nov 13, 2019 | 18.70 | 19.31 | 18.56 | 19.26 | 289,796 | +0.36(+1.90%) |
Nov 12, 2019 | 18.09 | 18.95 | 17.98 | 18.90 | 233,862 | +0.91(+5.06%) |
Nov 11, 2019 | 17.67 | 18.03 | 17.44 | 17.99 | 152,255 | +0.04(+0.22%) |
Nov 08, 2019 | 18.99 | 18.99 | 17.92 | 17.95 | 202,100 | -1.25(-6.51%) |
Nov 07, 2019 | 18.41 | 20.59 | 18.30 | 19.20 | 225,649 | +0.11(+0.58%) |
Nov 06, 2019 | 19.26 | 19.54 | 18.83 | 19.09 | 189,304 | -0.25(-1.29%) |
Nov 05, 2019 | 19.41 | 19.72 | 19.07 | 19.34 | 133,084 | -0.07(-0.36%) |
Nov 04, 2019 | 18.96 | 19.51 | 18.96 | 19.41 | 151,541 | +0.61(+3.24%) |