Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.30 | 28.63 | 26.67 | 27.94 | 833,800 | -0.23(-0.82%) |
Jan 30, 2020 | 27.00 | 28.75 | 25.40 | 28.17 | 3,525,867 | +2.23(+8.60%) |
Jan 29, 2020 | 25.11 | 26.98 | 25.08 | 25.94 | 697,364 | +1.35(+5.49%) |
Jan 28, 2020 | 25.60 | 26.00 | 23.77 | 24.59 | 689,588 | -1.14(-4.43%) |
Jan 27, 2020 | 24.77 | 26.07 | 24.40 | 25.73 | 912,798 | +1.18(+4.81%) |
Jan 24, 2020 | 23.80 | 24.99 | 23.70 | 24.55 | 662,100 | +1.28(+5.50%) |
Jan 23, 2020 | 25.21 | 25.45 | 23.24 | 23.27 | 988,239 | +0.34(+1.48%) |
Jan 22, 2020 | 22.01 | 23.18 | 21.71 | 22.93 | 410,743 | +0.94(+4.27%) |
Jan 21, 2020 | 21.20 | 22.13 | 20.98 | 21.99 | 339,268 | +0.61(+2.85%) |
Jan 17, 2020 | 20.06 | 21.84 | 19.86 | 21.38 | 568,300 | +1.49(+7.49%) |
Jan 16, 2020 | 19.19 | 20.04 | 19.06 | 19.89 | 328,697 | +0.98(+5.18%) |
Jan 15, 2020 | 18.44 | 19.17 | 18.20 | 18.91 | 383,502 | +0.47(+2.55%) |
Jan 14, 2020 | 17.56 | 18.48 | 17.17 | 18.44 | 301,839 | +0.72(+4.06%) |
Jan 13, 2020 | 18.53 | 18.54 | 17.49 | 17.72 | 328,246 | -0.81(-4.37%) |
Jan 10, 2020 | 18.98 | 19.34 | 18.40 | 18.53 | 246,100 | -0.37(-1.96%) |
Jan 09, 2020 | 18.36 | 20.00 | 18.24 | 18.90 | 826,986 | +0.68(+3.73%) |
Jan 08, 2020 | 16.58 | 18.35 | 16.55 | 18.22 | 246,936 | +1.65(+9.96%) |
Jan 07, 2020 | 16.45 | 16.71 | 16.17 | 16.57 | 228,487 | +0.15(+0.91%) |
Jan 06, 2020 | 15.99 | 16.65 | 15.63 | 16.42 | 210,686 | +0.17(+1.05%) |
Jan 03, 2020 | 16.29 | 16.50 | 16.02 | 16.25 | 242,800 | -0.32(-1.96%) |
Jan 02, 2020 | 17.34 | 17.50 | 16.27 | 16.57 | 194,193 | -0.66(-3.80%) |
Dec 31, 2019 | 16.83 | 17.42 | 16.50 | 17.23 | 277,800 | +0.36(+2.13%) |
Dec 30, 2019 | 17.66 | 17.66 | 16.75 | 16.87 | 219,167 | -0.73(-4.15%) |
Dec 27, 2019 | 18.19 | 18.20 | 16.92 | 17.60 | 309,600 | -0.57(-3.14%) |
Dec 26, 2019 | 19.49 | 19.53 | 18.08 | 18.17 | 224,471 | -1.33(-6.82%) |
Dec 24, 2019 | 19.52 | 19.73 | 19.22 | 19.50 | 232,600 | +0.00(+0.00%) |
Dec 23, 2019 | 19.64 | 20.33 | 19.30 | 19.50 | 481,297 | +0.00(+0.00%) |
Dec 20, 2019 | 19.58 | 21.03 | 19.33 | 19.50 | 2,309,100 | -0.04(-0.20%) |
Dec 19, 2019 | 19.32 | 19.59 | 18.82 | 19.54 | 304,279 | +0.22(+1.14%) |
Dec 18, 2019 | 19.48 | 19.67 | 18.95 | 19.32 | 453,531 | -0.87(-4.31%) |
Dec 17, 2019 | 20.27 | 20.58 | 20.02 | 20.19 | 235,116 | -0.11(-0.54%) |
Dec 16, 2019 | 20.36 | 20.55 | 19.94 | 20.30 | 334,381 | +0.09(+0.45%) |
Dec 13, 2019 | 19.89 | 20.33 | 19.64 | 20.21 | 224,200 | +0.28(+1.40%) |
Dec 12, 2019 | 19.18 | 20.46 | 19.18 | 19.93 | 300,344 | +0.82(+4.29%) |
Dec 11, 2019 | 19.60 | 19.81 | 18.83 | 19.11 | 166,976 | -0.44(-2.25%) |
Dec 10, 2019 | 19.59 | 20.02 | 19.50 | 19.55 | 236,472 | -0.08(-0.41%) |
Dec 09, 2019 | 20.41 | 21.00 | 19.19 | 19.63 | 253,177 | -0.13(-0.66%) |
Dec 06, 2019 | 20.01 | 20.12 | 19.52 | 19.76 | 447,800 | +0.37(+1.91%) |
Dec 05, 2019 | 19.81 | 20.09 | 19.10 | 19.39 | 269,415 | -0.23(-1.17%) |
Dec 04, 2019 | 19.70 | 20.00 | 19.13 | 19.62 | 350,588 | +0.18(+0.93%) |
Dec 03, 2019 | 18.31 | 19.88 | 17.92 | 19.44 | 321,876 | +0.82(+4.40%) |
Dec 02, 2019 | 18.61 | 18.90 | 17.88 | 18.62 | 431,049 | -0.02(-0.11%) |
Nov 29, 2019 | 18.91 | 19.46 | 18.62 | 18.64 | 194,000 | -0.28(-1.48%) |
Nov 27, 2019 | 18.30 | 19.25 | 18.17 | 18.92 | 415,700 | +0.76(+4.19%) |
Nov 26, 2019 | 16.51 | 18.67 | 16.26 | 18.16 | 1,528,671 | +1.65(+9.99%) |
Nov 25, 2019 | 15.99 | 16.74 | 15.70 | 16.51 | 750,937 | +0.67(+4.23%) |
Nov 22, 2019 | 16.02 | 16.37 | 15.72 | 15.84 | 339,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.99 | 16.18 | 15.25 | 15.83 | 403,962 | +0.03(+0.19%) |
Nov 20, 2019 | 15.50 | 15.82 | 14.92 | 15.80 | 516,039 | +0.32(+2.07%) |
Nov 19, 2019 | 15.94 | 15.95 | 15.32 | 15.48 | 261,994 | -0.39(-2.46%) |
Nov 18, 2019 | 16.05 | 16.05 | 15.35 | 15.87 | 264,066 | -0.11(-0.69%) |
Nov 15, 2019 | 15.70 | 16.16 | 15.45 | 15.98 | 872,100 | +0.47(+3.03%) |
Nov 14, 2019 | 15.59 | 16.06 | 15.33 | 15.51 | 447,669 | -0.15(-0.96%) |
Nov 13, 2019 | 16.11 | 16.55 | 15.55 | 15.66 | 253,699 | -0.65(-3.99%) |
Nov 12, 2019 | 16.73 | 16.80 | 16.19 | 16.31 | 286,279 | -0.37(-2.22%) |
Nov 11, 2019 | 17.02 | 17.14 | 16.49 | 16.68 | 282,121 | -0.43(-2.51%) |
Nov 08, 2019 | 17.70 | 17.91 | 16.90 | 17.11 | 170,900 | -0.74(-4.15%) |
Nov 07, 2019 | 17.35 | 18.06 | 17.03 | 17.85 | 234,056 | +0.70(+4.08%) |
Nov 06, 2019 | 17.11 | 17.24 | 16.45 | 17.15 | 145,893 | +0.05(+0.29%) |
Nov 05, 2019 | 17.35 | 17.48 | 16.70 | 17.10 | 220,402 | -0.15(-0.87%) |
Nov 04, 2019 | 17.00 | 17.32 | 16.59 | 17.25 | 145,137 | +0.41(+2.43%) |