Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.27 | 21.45 | 20.91 | 21.05 | 528,518 | -0.26(-1.22%) |
Jan 30, 2020 | 21.10 | 21.52 | 20.78 | 21.31 | 507,050 | +0.11(+0.51%) |
Jan 29, 2020 | 20.90 | 21.31 | 20.60 | 21.20 | 470,937 | +0.44(+2.11%) |
Jan 28, 2020 | 20.66 | 20.97 | 20.40 | 20.76 | 407,255 | +0.26(+1.29%) |
Jan 27, 2020 | 19.70 | 20.52 | 19.37 | 20.50 | 592,171 | +0.50(+2.48%) |
Jan 24, 2020 | 20.56 | 20.56 | 19.71 | 20.00 | 450,478 | -0.52(-2.54%) |
Jan 23, 2020 | 20.09 | 20.77 | 19.77 | 20.52 | 712,878 | +0.48(+2.41%) |
Jan 22, 2020 | 21.14 | 21.42 | 19.84 | 20.04 | 1,016,042 | -1.13(-5.33%) |
Jan 21, 2020 | 22.46 | 22.46 | 20.06 | 21.17 | 1,425,809 | -1.36(-6.02%) |
Jan 17, 2020 | 22.10 | 22.60 | 21.81 | 22.52 | 1,096,421 | +0.62(+2.83%) |
Jan 16, 2020 | 22.08 | 22.17 | 21.50 | 21.90 | 633,169 | -0.17(-0.79%) |
Jan 15, 2020 | 22.21 | 22.81 | 21.83 | 22.08 | 1,123,692 | -0.14(-0.63%) |
Jan 14, 2020 | 20.90 | 22.26 | 20.78 | 22.22 | 1,086,756 | +1.24(+5.91%) |
Jan 13, 2020 | 19.70 | 21.03 | 19.60 | 20.98 | 794,676 | +1.29(+6.55%) |
Jan 10, 2020 | 19.52 | 19.86 | 19.41 | 19.69 | 353,411 | +0.12(+0.59%) |
Jan 09, 2020 | 19.69 | 19.88 | 19.22 | 19.57 | 636,914 | -0.05(-0.25%) |
Jan 08, 2020 | 19.47 | 20.45 | 19.42 | 19.62 | 623,355 | +0.24(+1.24%) |
Jan 07, 2020 | 19.24 | 19.52 | 19.19 | 19.38 | 403,091 | +0.14(+0.73%) |
Jan 06, 2020 | 19.16 | 19.41 | 19.05 | 19.24 | 525,253 | -0.07(-0.38%) |
Jan 03, 2020 | 19.23 | 19.40 | 18.93 | 19.32 | 491,144 | +0.05(+0.26%) |
Jan 02, 2020 | 19.57 | 19.69 | 19.25 | 19.27 | 360,591 | -0.17(-0.85%) |
Dec 31, 2019 | 19.24 | 19.66 | 19.21 | 19.43 | 499,374 | +0.21(+1.12%) |
Dec 30, 2019 | 19.10 | 19.38 | 18.96 | 19.22 | 453,795 | +0.10(+0.52%) |
Dec 27, 2019 | 19.18 | 19.23 | 18.85 | 19.12 | 269,778 | +0.07(+0.37%) |
Dec 26, 2019 | 19.42 | 19.44 | 18.82 | 19.05 | 331,728 | -0.37(-1.89%) |
Dec 24, 2019 | 19.40 | 19.74 | 19.28 | 19.42 | 265,421 | +0.04(+0.21%) |
Dec 23, 2019 | 19.50 | 19.63 | 19.32 | 19.38 | 446,131 | -0.07(-0.38%) |
Dec 20, 2019 | 19.08 | 19.50 | 19.00 | 19.45 | 1,112,155 | +0.47(+2.48%) |
Dec 19, 2019 | 19.14 | 19.14 | 18.52 | 18.98 | 537,849 | -0.17(-0.86%) |
Dec 18, 2019 | 19.00 | 19.40 | 18.81 | 19.14 | 455,972 | +0.12(+0.65%) |
Dec 17, 2019 | 18.69 | 19.07 | 18.58 | 19.02 | 360,386 | +0.41(+2.22%) |
Dec 16, 2019 | 19.10 | 19.20 | 18.47 | 18.61 | 598,495 | -0.50(-2.59%) |
Dec 13, 2019 | 19.48 | 19.52 | 19.05 | 19.10 | 508,331 | -0.03(-0.17%) |
Dec 12, 2019 | 19.00 | 19.56 | 18.81 | 19.14 | 410,004 | +0.26(+1.36%) |
Dec 11, 2019 | 19.09 | 19.27 | 18.81 | 18.88 | 606,521 | -0.26(-1.34%) |
Dec 10, 2019 | 18.75 | 19.16 | 18.54 | 19.14 | 717,859 | +0.34(+1.80%) |
Dec 09, 2019 | 18.40 | 18.95 | 18.40 | 18.80 | 509,497 | +0.36(+1.93%) |
Dec 06, 2019 | 18.10 | 18.64 | 18.03 | 18.44 | 494,533 | +0.35(+1.92%) |
Dec 05, 2019 | 17.90 | 18.23 | 17.73 | 18.09 | 467,635 | +0.17(+0.97%) |
Dec 04, 2019 | 18.25 | 18.45 | 17.88 | 17.92 | 628,932 | -0.23(-1.27%) |
Dec 03, 2019 | 18.33 | 18.59 | 17.98 | 18.15 | 633,823 | -0.32(-1.74%) |
Dec 02, 2019 | 18.92 | 18.95 | 18.47 | 18.47 | 734,096 | -0.39(-2.06%) |
Nov 29, 2019 | 18.97 | 19.09 | 18.76 | 18.86 | 257,433 | -0.25(-1.30%) |
Nov 27, 2019 | 19.44 | 19.61 | 18.98 | 19.11 | 334,893 | -0.18(-0.94%) |
Nov 26, 2019 | 19.73 | 19.96 | 19.21 | 19.29 | 656,171 | -0.45(-2.26%) |
Nov 25, 2019 | 19.12 | 19.90 | 19.07 | 19.74 | 536,682 | +0.68(+3.58%) |
Nov 22, 2019 | 19.43 | 19.65 | 19.04 | 19.06 | 570,904 | -0.21(-1.09%) |
Nov 21, 2019 | 19.63 | 20.07 | 19.23 | 19.27 | 732,289 | -0.27(-1.40%) |
Nov 20, 2019 | 18.86 | 19.54 | 18.76 | 19.54 | 754,691 | +0.57(+3.01%) |
Nov 19, 2019 | 18.82 | 19.00 | 18.50 | 18.97 | 684,841 | +0.24(+1.28%) |
Nov 18, 2019 | 18.81 | 19.15 | 18.59 | 18.73 | 566,365 | -0.04(-0.22%) |
Nov 15, 2019 | 18.48 | 18.93 | 18.33 | 18.77 | 501,916 | +0.34(+1.84%) |
Nov 14, 2019 | 19.07 | 19.07 | 18.33 | 18.43 | 557,388 | -0.55(-2.87%) |
Nov 13, 2019 | 19.29 | 19.35 | 18.85 | 18.98 | 1,038,303 | -0.39(-2.00%) |
Nov 12, 2019 | 18.96 | 19.45 | 18.85 | 19.37 | 843,836 | +0.28(+1.47%) |
Nov 11, 2019 | 18.91 | 19.35 | 18.77 | 19.09 | 514,259 | -0.03(-0.17%) |
Nov 08, 2019 | 19.08 | 19.37 | 19.04 | 19.12 | 454,109 | +0.00(+0.00%) |
Nov 07, 2019 | 19.43 | 19.54 | 19.01 | 19.12 | 618,613 | -0.26(-1.32%) |
Nov 06, 2019 | 18.76 | 19.42 | 18.31 | 19.38 | 885,116 | +0.66(+3.53%) |
Nov 05, 2019 | 18.20 | 18.97 | 18.19 | 18.71 | 882,131 | +0.25(+1.36%) |
Nov 04, 2019 | 19.03 | 19.14 | 18.34 | 18.46 | 1,118,454 | -0.57(-2.97%) |