Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.07 | 17.35 | 16.93 | 17.20 | 2,327,500 | +0.00(+0.00%) |
Jan 30, 2020 | 17.71 | 17.80 | 17.08 | 17.20 | 2,251,793 | -0.58(-3.26%) |
Jan 29, 2020 | 17.94 | 18.08 | 17.76 | 17.78 | 1,886,677 | -0.10(-0.56%) |
Jan 28, 2020 | 17.88 | 18.10 | 17.45 | 17.88 | 2,326,594 | +0.14(+0.79%) |
Jan 27, 2020 | 17.65 | 18.02 | 17.44 | 17.74 | 3,561,355 | -0.28(-1.55%) |
Jan 24, 2020 | 19.75 | 19.80 | 17.92 | 18.02 | 4,722,800 | -1.55(-7.92%) |
Jan 23, 2020 | 19.68 | 19.75 | 19.08 | 19.57 | 3,315,362 | -0.15(-0.76%) |
Jan 22, 2020 | 19.90 | 20.00 | 19.65 | 19.72 | 2,868,570 | -0.04(-0.20%) |
Jan 21, 2020 | 19.90 | 20.09 | 19.67 | 19.76 | 3,180,001 | -0.06(-0.30%) |
Jan 17, 2020 | 20.57 | 20.57 | 19.78 | 19.82 | 2,525,500 | -0.62(-3.03%) |
Jan 16, 2020 | 20.54 | 20.76 | 20.08 | 20.44 | 4,441,030 | +0.05(+0.22%) |
Jan 15, 2020 | 19.73 | 20.75 | 19.70 | 20.39 | 8,019,491 | +0.75(+3.79%) |
Jan 14, 2020 | 18.56 | 19.72 | 18.45 | 19.65 | 4,666,801 | +1.18(+6.39%) |
Jan 13, 2020 | 17.89 | 18.77 | 17.36 | 18.47 | 4,667,820 | +0.15(+0.82%) |
Jan 10, 2020 | 18.70 | 18.70 | 18.18 | 18.32 | 3,148,500 | -0.31(-1.66%) |
Jan 09, 2020 | 19.17 | 19.17 | 18.49 | 18.63 | 2,998,914 | -0.32(-1.69%) |
Jan 08, 2020 | 18.55 | 19.15 | 18.43 | 18.95 | 3,275,380 | +0.28(+1.50%) |
Jan 07, 2020 | 17.66 | 18.80 | 17.57 | 18.67 | 5,423,530 | +1.11(+6.32%) |
Jan 06, 2020 | 16.93 | 17.59 | 16.69 | 17.56 | 3,189,910 | +0.55(+3.23%) |
Jan 03, 2020 | 17.31 | 17.39 | 16.93 | 17.01 | 2,330,900 | -0.65(-3.68%) |
Jan 02, 2020 | 17.71 | 17.77 | 17.24 | 17.66 | 2,952,217 | +0.04(+0.23%) |
Dec 31, 2019 | 17.60 | 17.88 | 17.57 | 17.62 | 1,748,200 | -0.10(-0.56%) |
Dec 30, 2019 | 18.10 | 18.14 | 17.54 | 17.72 | 2,156,612 | -0.41(-2.26%) |
Dec 27, 2019 | 19.00 | 19.03 | 18.04 | 18.13 | 2,211,700 | -0.76(-4.02%) |
Dec 26, 2019 | 18.70 | 19.03 | 18.70 | 18.89 | 1,844,369 | +0.14(+0.75%) |
Dec 24, 2019 | 18.88 | 18.89 | 18.53 | 18.75 | 1,139,200 | -0.05(-0.27%) |
Dec 23, 2019 | 18.54 | 18.80 | 18.35 | 18.80 | 2,459,220 | +0.29(+1.57%) |
Dec 20, 2019 | 18.40 | 18.58 | 18.18 | 18.51 | 7,558,300 | +0.14(+0.76%) |
Dec 19, 2019 | 17.97 | 18.42 | 17.96 | 18.37 | 2,904,600 | +0.49(+2.74%) |
Dec 18, 2019 | 17.91 | 17.99 | 17.77 | 17.88 | 2,714,586 | -0.04(-0.22%) |
Dec 17, 2019 | 18.07 | 18.17 | 17.50 | 17.92 | 3,070,278 | -0.28(-1.54%) |
Dec 16, 2019 | 17.87 | 18.24 | 17.77 | 18.20 | 2,873,528 | +0.38(+2.13%) |
Dec 13, 2019 | 18.26 | 18.32 | 17.68 | 17.82 | 3,079,200 | +0.17(+0.96%) |
Dec 12, 2019 | 17.64 | 17.78 | 17.47 | 17.65 | 2,580,557 | +0.04(+0.23%) |
Dec 11, 2019 | 17.72 | 18.14 | 17.48 | 17.61 | 3,465,017 | -0.11(-0.62%) |
Dec 10, 2019 | 16.93 | 17.79 | 16.93 | 17.72 | 3,468,539 | +0.89(+5.29%) |
Dec 09, 2019 | 17.39 | 17.50 | 16.83 | 16.83 | 2,868,151 | -0.53(-3.05%) |
Dec 06, 2019 | 17.30 | 17.53 | 17.16 | 17.36 | 3,214,700 | +0.21(+1.22%) |
Dec 05, 2019 | 17.61 | 17.76 | 17.07 | 17.15 | 3,657,561 | -0.52(-2.94%) |
Dec 04, 2019 | 16.80 | 17.72 | 16.65 | 17.67 | 4,103,156 | +1.00(+6.00%) |
Dec 03, 2019 | 16.55 | 16.72 | 16.06 | 16.67 | 3,974,701 | -0.03(-0.18%) |
Dec 02, 2019 | 16.68 | 16.93 | 16.40 | 16.70 | 2,966,551 | +0.07(+0.42%) |
Nov 29, 2019 | 16.52 | 16.89 | 16.46 | 16.63 | 1,018,500 | +0.06(+0.36%) |
Nov 27, 2019 | 16.70 | 16.77 | 16.37 | 16.57 | 1,967,000 | -0.08(-0.48%) |
Nov 26, 2019 | 16.78 | 16.93 | 16.47 | 16.65 | 2,033,164 | -0.13(-0.77%) |
Nov 25, 2019 | 16.34 | 16.86 | 16.29 | 16.78 | 2,092,708 | +0.50(+3.07%) |
Nov 22, 2019 | 16.41 | 16.42 | 15.91 | 16.28 | 2,272,700 | -0.07(-0.43%) |
Nov 21, 2019 | 16.54 | 16.54 | 16.05 | 16.35 | 2,487,602 | -0.14(-0.85%) |
Nov 20, 2019 | 16.40 | 16.65 | 16.15 | 16.49 | 2,804,254 | -0.04(-0.24%) |
Nov 19, 2019 | 16.39 | 16.71 | 16.32 | 16.53 | 1,820,206 | +0.30(+1.85%) |
Nov 18, 2019 | 16.50 | 16.54 | 16.15 | 16.23 | 2,223,329 | -0.28(-1.70%) |
Nov 15, 2019 | 16.70 | 16.80 | 16.36 | 16.51 | 2,148,800 | -0.15(-0.90%) |
Nov 14, 2019 | 16.34 | 16.88 | 16.25 | 16.66 | 4,919,388 | +0.29(+1.77%) |
Nov 13, 2019 | 15.53 | 16.52 | 15.35 | 16.37 | 3,837,186 | +1.03(+6.71%) |
Nov 12, 2019 | 15.60 | 15.77 | 15.26 | 15.34 | 2,269,806 | -0.21(-1.35%) |
Nov 11, 2019 | 15.76 | 15.76 | 15.28 | 15.55 | 3,379,444 | -0.22(-1.40%) |
Nov 08, 2019 | 15.26 | 15.82 | 15.07 | 15.77 | 2,684,800 | +0.62(+4.09%) |
Nov 07, 2019 | 15.28 | 15.49 | 15.09 | 15.15 | 2,812,157 | +0.00(+0.00%) |
Nov 06, 2019 | 15.69 | 15.79 | 15.02 | 15.15 | 2,963,762 | -0.53(-3.38%) |
Nov 05, 2019 | 16.16 | 16.18 | 15.63 | 15.68 | 3,147,760 | -0.41(-2.55%) |
Nov 04, 2019 | 16.08 | 16.45 | 15.80 | 16.09 | 4,559,761 | +0.08(+0.50%) |