Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.76 | 19.08 | 18.55 | 18.63 | 6,833,623 | -0.31(-1.64%) |
Jan 30, 2020 | 17.89 | 18.98 | 17.80 | 18.94 | 7,276,877 | +0.81(+4.45%) |
Jan 29, 2020 | 18.14 | 18.40 | 17.94 | 18.14 | 2,839,877 | -0.04(-0.21%) |
Jan 28, 2020 | 17.65 | 18.20 | 17.58 | 18.17 | 6,120,697 | +0.74(+4.26%) |
Jan 27, 2020 | 17.43 | 17.67 | 17.13 | 17.43 | 5,555,840 | -0.54(-3.03%) |
Jan 24, 2020 | 18.70 | 18.86 | 17.86 | 17.98 | 6,613,005 | -0.76(-4.06%) |
Jan 23, 2020 | 18.60 | 18.84 | 18.04 | 18.74 | 4,085,612 | -0.08(-0.40%) |
Jan 22, 2020 | 19.81 | 19.84 | 18.74 | 18.81 | 7,358,044 | -1.05(-5.30%) |
Jan 21, 2020 | 20.31 | 20.34 | 19.85 | 19.86 | 3,888,174 | -0.68(-3.29%) |
Jan 17, 2020 | 20.72 | 20.79 | 20.23 | 20.54 | 4,629,998 | -0.14(-0.68%) |
Jan 16, 2020 | 20.26 | 20.84 | 20.18 | 20.68 | 6,277,196 | +0.47(+2.32%) |
Jan 15, 2020 | 19.81 | 20.46 | 19.78 | 20.21 | 2,868,277 | +0.17(+0.84%) |
Jan 14, 2020 | 19.82 | 20.29 | 19.75 | 20.04 | 4,965,284 | +0.27(+1.38%) |
Jan 13, 2020 | 19.44 | 19.89 | 19.16 | 19.77 | 4,269,342 | +0.40(+2.09%) |
Jan 10, 2020 | 19.79 | 19.86 | 19.24 | 19.37 | 3,171,917 | -0.45(-2.27%) |
Jan 09, 2020 | 19.84 | 20.01 | 19.49 | 19.82 | 2,933,521 | -0.01(-0.05%) |
Jan 08, 2020 | 19.66 | 19.95 | 19.53 | 19.83 | 4,085,658 | +0.18(+0.91%) |
Jan 07, 2020 | 19.48 | 19.80 | 19.34 | 19.65 | 4,933,855 | +0.15(+0.77%) |
Jan 06, 2020 | 19.37 | 19.69 | 19.12 | 19.50 | 4,401,779 | +0.00(+0.00%) |
Jan 03, 2020 | 19.95 | 20.18 | 19.48 | 19.50 | 4,378,715 | -0.63(-3.13%) |
Jan 02, 2020 | 20.59 | 20.80 | 19.97 | 20.13 | 4,443,332 | -0.20(-0.97%) |
Dec 31, 2019 | 19.75 | 20.35 | 19.72 | 20.32 | 2,672,225 | +0.57(+2.90%) |
Dec 30, 2019 | 20.01 | 20.03 | 19.69 | 19.75 | 2,935,424 | -0.18(-0.90%) |
Dec 27, 2019 | 20.40 | 20.47 | 19.87 | 19.93 | 2,315,638 | -0.41(-2.03%) |
Dec 26, 2019 | 20.19 | 20.39 | 20.10 | 20.34 | 2,617,241 | +0.20(+0.98%) |
Dec 24, 2019 | 20.23 | 20.46 | 20.05 | 20.15 | 2,047,212 | -0.08(-0.42%) |
Dec 23, 2019 | 20.41 | 20.47 | 19.69 | 20.23 | 5,570,612 | -0.16(-0.78%) |
Dec 20, 2019 | 19.58 | 20.42 | 19.36 | 20.39 | 13,446,203 | +1.04(+5.39%) |
Dec 19, 2019 | 19.35 | 19.85 | 19.14 | 19.35 | 6,029,789 | -0.24(-1.25%) |
Dec 18, 2019 | 19.02 | 19.69 | 18.87 | 19.59 | 9,505,851 | +0.67(+3.52%) |
Dec 17, 2019 | 18.35 | 19.15 | 18.25 | 18.92 | 8,205,357 | +0.63(+3.44%) |
Dec 16, 2019 | 17.75 | 18.67 | 17.75 | 18.30 | 5,407,555 | +0.80(+4.56%) |
Dec 13, 2019 | 17.86 | 18.22 | 17.46 | 17.50 | 5,247,026 | -0.31(-1.74%) |
Dec 12, 2019 | 16.98 | 17.84 | 16.59 | 17.81 | 5,649,314 | +0.69(+4.06%) |
Dec 11, 2019 | 17.12 | 17.36 | 17.05 | 17.11 | 3,196,037 | -0.03(-0.16%) |
Dec 10, 2019 | 17.54 | 17.57 | 17.12 | 17.14 | 3,502,760 | -0.46(-2.61%) |
Dec 09, 2019 | 17.92 | 18.07 | 17.56 | 17.60 | 4,849,556 | -0.32(-1.78%) |
Dec 06, 2019 | 17.54 | 18.02 | 17.54 | 17.92 | 4,162,036 | +0.50(+2.86%) |
Dec 05, 2019 | 17.42 | 17.68 | 17.33 | 17.42 | 3,244,632 | +0.17(+0.98%) |
Dec 04, 2019 | 17.50 | 17.74 | 17.25 | 17.25 | 4,657,205 | -0.01(-0.05%) |
Dec 03, 2019 | 17.52 | 17.54 | 17.22 | 17.26 | 3,700,051 | -0.52(-2.95%) |
Dec 02, 2019 | 18.01 | 18.22 | 17.78 | 17.79 | 4,874,780 | -0.06(-0.31%) |
Nov 29, 2019 | 17.68 | 17.91 | 17.65 | 17.84 | 1,894,554 | +0.05(+0.26%) |
Nov 27, 2019 | 17.57 | 17.83 | 17.43 | 17.80 | 3,249,196 | +0.23(+1.33%) |
Nov 26, 2019 | 17.41 | 17.64 | 17.16 | 17.56 | 6,316,352 | +0.10(+0.59%) |
Nov 25, 2019 | 17.07 | 17.57 | 17.02 | 17.46 | 4,428,492 | +0.45(+2.64%) |
Nov 22, 2019 | 16.93 | 17.37 | 16.93 | 17.01 | 3,112,002 | +0.13(+0.78%) |
Nov 21, 2019 | 17.01 | 17.17 | 16.81 | 16.88 | 3,631,989 | -0.10(-0.61%) |
Nov 20, 2019 | 17.50 | 17.56 | 16.96 | 16.98 | 4,420,008 | -0.64(-3.62%) |
Nov 19, 2019 | 17.81 | 17.94 | 17.34 | 17.62 | 3,569,460 | -0.13(-0.74%) |
Nov 18, 2019 | 18.44 | 18.52 | 17.65 | 17.75 | 5,033,732 | -0.75(-4.05%) |
Nov 15, 2019 | 19.14 | 19.17 | 18.49 | 18.50 | 3,767,542 | -0.51(-2.66%) |
Nov 14, 2019 | 18.19 | 19.04 | 18.06 | 19.00 | 5,828,821 | +0.57(+3.10%) |
Nov 13, 2019 | 19.12 | 19.14 | 18.37 | 18.43 | 6,828,387 | -1.17(-5.97%) |
Nov 12, 2019 | 19.55 | 20.03 | 19.54 | 19.60 | 4,255,772 | +0.00(+0.00%) |
Nov 11, 2019 | 19.27 | 19.67 | 18.99 | 19.60 | 3,728,909 | +0.11(+0.58%) |
Nov 08, 2019 | 19.37 | 19.61 | 18.99 | 19.49 | 4,262,508 | +0.07(+0.34%) |
Nov 07, 2019 | 19.56 | 19.92 | 19.42 | 19.43 | 5,115,828 | +0.06(+0.29%) |
Nov 06, 2019 | 19.77 | 19.88 | 19.33 | 19.37 | 5,473,834 | -0.91(-4.48%) |
Nov 05, 2019 | 19.89 | 21.07 | 19.88 | 20.28 | 9,460,831 | +0.29(+1.45%) |
Nov 04, 2019 | 19.57 | 20.09 | 19.53 | 19.99 | 6,594,373 | +0.64(+3.29%) |