Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.72 | 18.80 | 18.50 | 18.54 | 730,621 | -0.39(-2.06%) |
Jan 30, 2020 | 18.62 | 18.94 | 18.51 | 18.93 | 460,409 | +0.21(+1.14%) |
Jan 29, 2020 | 18.94 | 19.13 | 18.70 | 18.72 | 585,743 | -0.26(-1.37%) |
Jan 28, 2020 | 18.95 | 19.15 | 18.90 | 18.98 | 523,235 | +0.13(+0.69%) |
Jan 27, 2020 | 19.00 | 19.25 | 18.85 | 18.85 | 486,751 | -0.57(-2.92%) |
Jan 24, 2020 | 19.48 | 19.61 | 19.22 | 19.42 | 696,531 | -0.14(-0.71%) |
Jan 23, 2020 | 19.79 | 19.80 | 19.05 | 19.56 | 1,173,396 | -0.44(-2.19%) |
Jan 22, 2020 | 20.32 | 20.32 | 19.58 | 19.99 | 931,789 | -0.07(-0.32%) |
Jan 21, 2020 | 20.60 | 20.72 | 20.00 | 20.06 | 669,966 | -0.68(-3.27%) |
Jan 17, 2020 | 20.95 | 20.95 | 20.69 | 20.74 | 411,767 | -0.05(-0.22%) |
Jan 16, 2020 | 20.63 | 20.87 | 20.63 | 20.78 | 452,602 | +0.22(+1.09%) |
Jan 15, 2020 | 20.74 | 20.96 | 20.46 | 20.56 | 534,608 | -0.34(-1.65%) |
Jan 14, 2020 | 20.87 | 21.02 | 20.76 | 20.90 | 451,147 | -0.02(-0.09%) |
Jan 13, 2020 | 20.92 | 21.03 | 20.72 | 20.92 | 385,131 | +0.04(+0.18%) |
Jan 10, 2020 | 21.17 | 21.21 | 20.84 | 20.89 | 569,205 | -0.29(-1.36%) |
Jan 09, 2020 | 21.32 | 21.32 | 21.13 | 21.17 | 540,124 | +0.02(+0.09%) |
Jan 08, 2020 | 20.99 | 21.35 | 20.99 | 21.16 | 815,195 | +0.18(+0.84%) |
Jan 07, 2020 | 21.12 | 21.37 | 20.94 | 20.98 | 366,867 | -0.24(-1.14%) |
Jan 06, 2020 | 21.16 | 21.28 | 21.02 | 21.22 | 394,290 | -0.16(-0.74%) |
Jan 03, 2020 | 21.16 | 21.50 | 21.04 | 21.38 | 551,461 | +0.03(+0.13%) |
Jan 02, 2020 | 21.56 | 21.56 | 21.18 | 21.35 | 568,558 | -0.09(-0.43%) |
Dec 31, 2019 | 21.42 | 21.66 | 20.66 | 21.44 | 549,525 | -0.06(-0.26%) |
Dec 30, 2019 | 21.56 | 21.66 | 21.42 | 21.50 | 321,085 | +0.06(+0.26%) |
Dec 27, 2019 | 21.60 | 21.60 | 21.41 | 21.44 | 298,528 | -0.08(-0.39%) |
Dec 26, 2019 | 21.59 | 21.60 | 21.44 | 21.53 | 289,298 | -0.07(-0.30%) |
Dec 24, 2019 | 21.46 | 21.63 | 21.44 | 21.59 | 155,394 | +0.11(+0.52%) |
Dec 23, 2019 | 21.62 | 21.63 | 21.42 | 21.48 | 424,420 | -0.08(-0.39%) |
Dec 20, 2019 | 21.70 | 21.74 | 21.50 | 21.56 | 2,726,548 | -0.05(-0.22%) |
Dec 19, 2019 | 21.55 | 21.69 | 21.47 | 21.61 | 609,367 | +0.12(+0.56%) |
Dec 18, 2019 | 21.78 | 21.85 | 21.48 | 21.49 | 828,024 | -0.22(-1.02%) |
Dec 17, 2019 | 21.42 | 21.77 | 21.27 | 21.71 | 442,613 | +0.34(+1.60%) |
Dec 16, 2019 | 21.32 | 21.50 | 21.16 | 21.37 | 595,873 | +0.31(+1.45%) |
Dec 13, 2019 | 21.16 | 21.34 | 21.00 | 21.06 | 748,030 | -0.09(-0.44%) |
Dec 12, 2019 | 20.60 | 21.27 | 20.36 | 21.16 | 667,158 | +0.64(+3.11%) |
Dec 11, 2019 | 20.45 | 20.58 | 20.35 | 20.52 | 599,565 | +0.10(+0.50%) |
Dec 10, 2019 | 20.43 | 20.52 | 20.34 | 20.42 | 426,299 | -0.05(-0.23%) |
Dec 09, 2019 | 20.35 | 20.56 | 20.29 | 20.46 | 716,556 | -0.01(-0.04%) |
Dec 06, 2019 | 20.33 | 20.53 | 20.20 | 20.47 | 886,622 | +0.43(+2.12%) |
Dec 05, 2019 | 19.92 | 20.07 | 19.87 | 20.05 | 673,778 | +0.22(+1.12%) |
Dec 04, 2019 | 19.75 | 20.03 | 19.56 | 19.83 | 717,866 | +0.15(+0.78%) |
Dec 03, 2019 | 19.58 | 19.74 | 19.47 | 19.67 | 530,470 | -0.22(-1.09%) |
Dec 02, 2019 | 20.05 | 20.14 | 19.82 | 19.89 | 594,707 | -0.04(-0.19%) |
Nov 29, 2019 | 20.06 | 20.13 | 19.91 | 19.93 | 147,680 | -0.18(-0.87%) |
Nov 27, 2019 | 20.06 | 20.18 | 19.89 | 20.10 | 392,407 | +0.18(+0.93%) |
Nov 26, 2019 | 19.95 | 20.08 | 19.83 | 19.92 | 651,683 | -0.06(-0.32%) |
Nov 25, 2019 | 19.84 | 20.11 | 19.76 | 19.98 | 582,182 | +0.16(+0.79%) |
Nov 22, 2019 | 19.86 | 19.99 | 19.70 | 19.83 | 269,719 | +0.05(+0.23%) |
Nov 21, 2019 | 19.90 | 19.90 | 19.60 | 19.78 | 381,066 | -0.01(-0.05%) |
Nov 20, 2019 | 19.80 | 19.97 | 19.64 | 19.79 | 542,027 | -0.17(-0.83%) |
Nov 19, 2019 | 20.14 | 20.14 | 19.86 | 19.96 | 472,862 | -0.14(-0.71%) |
Nov 18, 2019 | 20.09 | 20.12 | 19.79 | 20.10 | 578,360 | -0.02(-0.11%) |
Nov 15, 2019 | 20.30 | 20.30 | 20.08 | 20.12 | 680,194 | -0.06(-0.30%) |
Nov 14, 2019 | 20.09 | 20.24 | 20.04 | 20.18 | 476,953 | -0.00(-0.02%) |
Nov 13, 2019 | 20.00 | 20.27 | 19.88 | 20.19 | 437,050 | -0.08(-0.41%) |
Nov 12, 2019 | 20.25 | 20.37 | 20.15 | 20.27 | 525,077 | -0.01(-0.05%) |
Nov 11, 2019 | 20.24 | 20.45 | 20.16 | 20.28 | 435,702 | -0.11(-0.54%) |
Nov 08, 2019 | 20.21 | 20.39 | 20.05 | 20.39 | 480,366 | +0.21(+1.05%) |
Nov 07, 2019 | 20.38 | 20.57 | 20.08 | 20.18 | 956,993 | -0.06(-0.32%) |
Nov 06, 2019 | 20.07 | 20.31 | 19.88 | 20.24 | 706,222 | +0.16(+0.81%) |
Nov 05, 2019 | 19.75 | 20.22 | 19.75 | 20.08 | 448,559 | +0.30(+1.52%) |
Nov 04, 2019 | 19.51 | 19.81 | 19.45 | 19.78 | 471,977 | +0.43(+2.20%) |