Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.53 | 19.65 | 19.34 | 19.35 | 1,571,870 | -0.43(-2.15%) |
Jan 30, 2020 | 19.48 | 19.80 | 19.31 | 19.78 | 1,264,319 | +0.14(+0.69%) |
Jan 29, 2020 | 19.72 | 19.85 | 19.64 | 19.64 | 1,534,461 | -0.04(-0.20%) |
Jan 28, 2020 | 19.44 | 19.78 | 19.34 | 19.68 | 1,243,780 | +0.38(+1.95%) |
Jan 27, 2020 | 19.36 | 19.57 | 19.29 | 19.31 | 1,200,963 | -0.47(-2.39%) |
Jan 24, 2020 | 20.07 | 20.17 | 19.58 | 19.78 | 1,997,412 | -0.27(-1.35%) |
Jan 23, 2020 | 20.17 | 20.17 | 19.50 | 20.05 | 2,458,554 | +0.28(+1.41%) |
Jan 22, 2020 | 20.01 | 20.10 | 19.71 | 19.77 | 1,773,039 | -0.09(-0.44%) |
Jan 21, 2020 | 20.00 | 20.09 | 19.86 | 19.86 | 1,112,068 | -0.29(-1.44%) |
Jan 17, 2020 | 20.20 | 20.24 | 20.04 | 20.15 | 920,989 | +0.07(+0.34%) |
Jan 16, 2020 | 19.93 | 20.08 | 19.88 | 20.08 | 1,041,410 | +0.33(+1.66%) |
Jan 15, 2020 | 19.77 | 19.98 | 19.63 | 19.75 | 1,014,864 | -0.23(-1.16%) |
Jan 14, 2020 | 19.90 | 20.06 | 19.78 | 19.98 | 671,953 | +0.06(+0.29%) |
Jan 13, 2020 | 19.99 | 20.00 | 19.81 | 19.92 | 706,014 | +0.01(+0.05%) |
Jan 10, 2020 | 20.08 | 20.11 | 19.82 | 19.91 | 1,801,953 | -0.14(-0.72%) |
Jan 09, 2020 | 20.09 | 20.09 | 19.92 | 20.06 | 1,143,551 | +0.14(+0.73%) |
Jan 08, 2020 | 19.70 | 19.98 | 19.59 | 19.91 | 1,190,097 | +0.24(+1.23%) |
Jan 07, 2020 | 19.82 | 19.89 | 19.64 | 19.67 | 963,240 | -0.21(-1.07%) |
Jan 06, 2020 | 19.97 | 20.05 | 19.81 | 19.89 | 1,339,396 | -0.33(-1.62%) |
Jan 03, 2020 | 20.11 | 20.35 | 20.05 | 20.21 | 995,543 | -0.22(-1.09%) |
Jan 02, 2020 | 20.45 | 20.45 | 20.23 | 20.44 | 1,565,040 | +0.11(+0.52%) |
Dec 31, 2019 | 20.19 | 20.46 | 20.19 | 20.33 | 1,159,376 | +0.08(+0.38%) |
Dec 30, 2019 | 20.35 | 20.39 | 20.21 | 20.25 | 935,995 | +0.02(+0.10%) |
Dec 27, 2019 | 20.44 | 20.44 | 20.21 | 20.23 | 556,305 | -0.17(-0.85%) |
Dec 26, 2019 | 20.45 | 20.54 | 20.37 | 20.41 | 662,605 | +0.01(+0.05%) |
Dec 24, 2019 | 20.45 | 20.45 | 20.28 | 20.40 | 355,973 | +0.03(+0.14%) |
Dec 23, 2019 | 20.63 | 20.64 | 20.37 | 20.37 | 611,571 | -0.18(-0.89%) |
Dec 20, 2019 | 20.59 | 20.78 | 20.46 | 20.55 | 3,873,505 | +0.07(+0.33%) |
Dec 19, 2019 | 20.77 | 20.83 | 20.39 | 20.48 | 1,959,960 | -0.33(-1.58%) |
Dec 18, 2019 | 20.83 | 20.86 | 20.66 | 20.81 | 1,672,868 | +0.04(+0.19%) |
Dec 17, 2019 | 20.56 | 20.81 | 20.47 | 20.77 | 999,839 | +0.23(+1.13%) |
Dec 16, 2019 | 20.66 | 20.79 | 20.46 | 20.54 | 1,996,651 | +0.16(+0.80%) |
Dec 13, 2019 | 20.41 | 20.77 | 20.20 | 20.38 | 1,022,710 | -0.11(-0.52%) |
Dec 12, 2019 | 19.83 | 20.52 | 19.80 | 20.48 | 1,501,131 | +0.88(+4.48%) |
Dec 11, 2019 | 19.77 | 19.81 | 19.50 | 19.61 | 1,265,265 | -0.12(-0.59%) |
Dec 10, 2019 | 19.72 | 19.84 | 19.64 | 19.72 | 1,579,140 | -0.06(-0.29%) |
Dec 09, 2019 | 19.87 | 19.93 | 19.73 | 19.78 | 1,209,222 | -0.18(-0.92%) |
Dec 06, 2019 | 20.06 | 20.25 | 19.95 | 19.96 | 1,327,875 | +0.26(+1.32%) |
Dec 05, 2019 | 19.75 | 19.79 | 19.62 | 19.70 | 860,995 | +0.04(+0.20%) |
Dec 04, 2019 | 19.40 | 19.74 | 19.36 | 19.66 | 1,215,603 | +0.33(+1.70%) |
Dec 03, 2019 | 19.29 | 19.39 | 19.09 | 19.34 | 1,007,645 | -0.30(-1.52%) |
Dec 02, 2019 | 19.81 | 19.98 | 19.60 | 19.64 | 1,300,697 | -0.06(-0.29%) |
Nov 29, 2019 | 19.79 | 19.92 | 19.67 | 19.69 | 638,533 | -0.16(-0.83%) |
Nov 27, 2019 | 19.90 | 19.95 | 19.77 | 19.86 | 586,479 | +0.09(+0.44%) |
Nov 26, 2019 | 20.00 | 20.00 | 19.73 | 19.77 | 1,256,072 | -0.31(-1.54%) |
Nov 25, 2019 | 19.82 | 20.18 | 19.76 | 20.08 | 1,844,093 | +0.27(+1.36%) |
Nov 22, 2019 | 19.83 | 19.92 | 19.72 | 19.81 | 1,310,869 | +0.05(+0.24%) |
Nov 21, 2019 | 19.87 | 19.87 | 19.55 | 19.76 | 1,184,095 | +0.02(+0.10%) |
Nov 20, 2019 | 19.76 | 19.87 | 19.57 | 19.74 | 1,326,470 | -0.11(-0.53%) |
Nov 19, 2019 | 19.88 | 19.95 | 19.80 | 19.85 | 1,319,054 | +0.05(+0.24%) |
Nov 18, 2019 | 19.82 | 19.90 | 19.61 | 19.80 | 1,093,308 | -0.12(-0.58%) |
Nov 15, 2019 | 20.08 | 20.11 | 19.87 | 19.91 | 813,772 | +0.01(+0.05%) |
Nov 14, 2019 | 19.84 | 19.96 | 19.77 | 19.91 | 1,180,920 | -0.01(-0.05%) |
Nov 13, 2019 | 19.81 | 19.98 | 19.65 | 19.91 | 909,079 | -0.14(-0.72%) |
Nov 12, 2019 | 20.00 | 20.19 | 19.88 | 20.06 | 2,679,887 | +0.06(+0.29%) |
Nov 11, 2019 | 19.86 | 20.04 | 19.82 | 20.00 | 1,015,368 | +0.02(+0.10%) |
Nov 08, 2019 | 19.91 | 20.12 | 19.88 | 19.98 | 1,621,529 | +0.02(+0.10%) |
Nov 07, 2019 | 20.01 | 20.29 | 19.85 | 19.96 | 1,473,711 | +0.14(+0.73%) |
Nov 06, 2019 | 19.91 | 19.92 | 19.61 | 19.82 | 1,034,249 | -0.19(-0.96%) |
Nov 05, 2019 | 20.18 | 20.36 | 19.97 | 20.01 | 1,005,231 | +0.00(+0.00%) |
Nov 04, 2019 | 19.58 | 20.09 | 19.46 | 20.01 | 2,297,638 | +0.68(+3.49%) |