Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.48 | 18.48 | 17.74 | 17.80 | 2,791,300 | -0.70(-3.78%) |
Jan 30, 2020 | 18.74 | 18.98 | 18.41 | 18.50 | 2,045,999 | -0.41(-2.17%) |
Jan 29, 2020 | 19.32 | 19.32 | 18.85 | 18.91 | 1,760,893 | -0.23(-1.20%) |
Jan 28, 2020 | 19.00 | 19.18 | 18.86 | 19.14 | 2,235,776 | +0.35(+1.86%) |
Jan 27, 2020 | 18.60 | 18.84 | 18.48 | 18.79 | 4,487,000 | -0.38(-1.98%) |
Jan 24, 2020 | 19.32 | 19.48 | 18.88 | 19.17 | 2,445,900 | -0.08(-0.42%) |
Jan 23, 2020 | 18.75 | 19.30 | 18.58 | 19.25 | 2,417,250 | +0.53(+2.83%) |
Jan 22, 2020 | 18.50 | 19.08 | 18.33 | 18.72 | 3,219,960 | +0.50(+2.74%) |
Jan 21, 2020 | 18.45 | 18.51 | 18.12 | 18.22 | 3,622,188 | -0.28(-1.51%) |
Jan 17, 2020 | 18.85 | 18.91 | 18.11 | 18.50 | 2,819,500 | -0.46(-2.43%) |
Jan 16, 2020 | 18.53 | 19.00 | 18.48 | 18.96 | 2,139,842 | +0.60(+3.27%) |
Jan 15, 2020 | 18.35 | 18.75 | 18.27 | 18.36 | 2,099,666 | -0.05(-0.27%) |
Jan 14, 2020 | 18.86 | 18.96 | 18.39 | 18.41 | 3,356,332 | -0.43(-2.28%) |
Jan 13, 2020 | 18.85 | 19.05 | 18.76 | 18.84 | 4,460,743 | +0.07(+0.37%) |
Jan 10, 2020 | 18.50 | 18.81 | 18.36 | 18.77 | 4,224,400 | +0.30(+1.62%) |
Jan 09, 2020 | 18.10 | 18.54 | 18.10 | 18.47 | 3,869,685 | +0.43(+2.38%) |
Jan 08, 2020 | 17.65 | 18.11 | 17.37 | 18.04 | 3,053,093 | +0.33(+1.86%) |
Jan 07, 2020 | 17.66 | 17.74 | 17.55 | 17.71 | 2,476,941 | +0.08(+0.45%) |
Jan 06, 2020 | 17.29 | 17.70 | 17.22 | 17.63 | 3,150,174 | +0.21(+1.21%) |
Jan 03, 2020 | 17.50 | 17.54 | 17.21 | 17.42 | 2,482,100 | -0.38(-2.13%) |
Jan 02, 2020 | 17.25 | 17.81 | 17.16 | 17.80 | 5,410,641 | +0.69(+4.03%) |
Dec 31, 2019 | 16.88 | 17.14 | 16.86 | 17.11 | 1,786,800 | +0.18(+1.06%) |
Dec 30, 2019 | 17.20 | 17.25 | 16.75 | 16.93 | 2,161,676 | -0.27(-1.57%) |
Dec 27, 2019 | 17.14 | 17.21 | 17.00 | 17.20 | 1,751,700 | +0.14(+0.82%) |
Dec 26, 2019 | 17.26 | 17.27 | 17.03 | 17.06 | 1,418,334 | -0.22(-1.27%) |
Dec 24, 2019 | 17.02 | 17.28 | 16.93 | 17.28 | 1,314,500 | +0.28(+1.65%) |
Dec 23, 2019 | 17.01 | 17.20 | 16.94 | 17.00 | 3,517,966 | +0.10(+0.59%) |
Dec 20, 2019 | 17.02 | 17.02 | 16.78 | 16.90 | 5,317,900 | -0.11(-0.65%) |
Dec 19, 2019 | 17.13 | 17.15 | 16.95 | 17.01 | 2,080,155 | -0.04(-0.23%) |
Dec 18, 2019 | 16.68 | 17.10 | 16.66 | 17.05 | 3,372,434 | +0.36(+2.16%) |
Dec 17, 2019 | 16.85 | 16.85 | 16.58 | 16.69 | 2,280,395 | -0.06(-0.36%) |
Dec 16, 2019 | 16.60 | 16.86 | 16.53 | 16.75 | 2,594,737 | +0.29(+1.76%) |
Dec 13, 2019 | 16.42 | 16.47 | 16.17 | 16.46 | 2,792,600 | -0.03(-0.18%) |
Dec 12, 2019 | 16.25 | 16.61 | 16.17 | 16.49 | 2,198,632 | +0.16(+0.98%) |
Dec 11, 2019 | 16.25 | 16.37 | 16.07 | 16.33 | 1,853,424 | +0.07(+0.43%) |
Dec 10, 2019 | 16.33 | 16.52 | 16.19 | 16.26 | 2,859,403 | -0.05(-0.31%) |
Dec 09, 2019 | 16.25 | 16.58 | 16.19 | 16.31 | 5,547,150 | +0.08(+0.49%) |
Dec 06, 2019 | 15.96 | 16.29 | 15.95 | 16.23 | 3,877,200 | +0.36(+2.27%) |
Dec 05, 2019 | 15.80 | 16.09 | 15.74 | 15.87 | 1,699,249 | +0.07(+0.44%) |
Dec 04, 2019 | 15.72 | 15.95 | 15.60 | 15.80 | 2,137,070 | +0.25(+1.61%) |
Dec 03, 2019 | 15.53 | 15.73 | 15.30 | 15.55 | 2,643,473 | -0.18(-1.14%) |
Dec 02, 2019 | 16.06 | 16.10 | 15.68 | 15.73 | 4,084,012 | -0.34(-2.12%) |
Nov 29, 2019 | 16.20 | 16.36 | 16.05 | 16.07 | 1,441,600 | -0.19(-1.17%) |
Nov 27, 2019 | 16.56 | 16.63 | 16.12 | 16.26 | 2,615,200 | -0.15(-0.91%) |
Nov 26, 2019 | 17.00 | 17.14 | 16.40 | 16.41 | 4,250,037 | -0.60(-3.53%) |
Nov 25, 2019 | 16.65 | 17.16 | 16.40 | 17.01 | 7,748,188 | +0.15(+0.89%) |
Nov 22, 2019 | 15.95 | 17.02 | 15.80 | 16.86 | 26,909,100 | -2.99(-15.06%) |
Nov 21, 2019 | 20.14 | 20.14 | 19.54 | 19.85 | 7,864,009 | -0.21(-1.05%) |
Nov 20, 2019 | 19.90 | 20.39 | 19.85 | 20.06 | 5,913,526 | +0.01(+0.05%) |
Nov 19, 2019 | 20.45 | 20.50 | 19.98 | 20.05 | 2,352,475 | -0.43(-2.10%) |
Nov 18, 2019 | 20.01 | 20.49 | 19.98 | 20.48 | 4,215,392 | +0.48(+2.40%) |
Nov 15, 2019 | 19.99 | 20.11 | 19.84 | 20.00 | 2,230,100 | +0.20(+1.01%) |
Nov 14, 2019 | 19.70 | 20.00 | 19.57 | 19.80 | 2,027,809 | +0.04(+0.20%) |
Nov 13, 2019 | 19.40 | 20.00 | 19.35 | 19.76 | 5,334,371 | +0.24(+1.23%) |
Nov 12, 2019 | 19.00 | 19.78 | 19.00 | 19.52 | 3,745,901 | +0.52(+2.74%) |
Nov 11, 2019 | 18.93 | 19.17 | 18.82 | 19.00 | 1,434,866 | -0.06(-0.31%) |
Nov 08, 2019 | 18.90 | 19.08 | 18.66 | 19.06 | 1,399,500 | +0.17(+0.90%) |
Nov 07, 2019 | 18.58 | 19.13 | 18.55 | 18.89 | 3,879,683 | +0.47(+2.55%) |
Nov 06, 2019 | 18.80 | 19.00 | 18.32 | 18.42 | 2,573,794 | -0.38(-2.02%) |
Nov 05, 2019 | 18.87 | 19.03 | 18.50 | 18.80 | 3,584,248 | +0.02(+0.11%) |
Nov 04, 2019 | 19.59 | 19.71 | 18.75 | 18.78 | 3,952,957 | -0.62(-3.20%) |