Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.29 | 20.52 | 20.20 | 20.26 | 1,631,073 | +0.02(+0.10%) |
Jan 30, 2020 | 20.09 | 20.34 | 20.06 | 20.24 | 1,185,230 | +0.13(+0.65%) |
Jan 29, 2020 | 19.98 | 20.16 | 19.88 | 20.11 | 1,432,318 | +0.18(+0.90%) |
Jan 28, 2020 | 20.00 | 20.01 | 19.84 | 19.93 | 808,625 | -0.04(-0.20%) |
Jan 27, 2020 | 19.78 | 20.00 | 19.78 | 19.97 | 975,620 | +0.13(+0.66%) |
Jan 24, 2020 | 19.84 | 19.97 | 19.80 | 19.84 | 854,157 | +0.00(+0.00%) |
Jan 23, 2020 | 19.71 | 19.88 | 19.70 | 19.84 | 1,146,847 | +0.15(+0.76%) |
Jan 22, 2020 | 19.60 | 19.77 | 19.58 | 19.69 | 1,133,380 | +0.14(+0.72%) |
Jan 21, 2020 | 19.30 | 19.64 | 19.30 | 19.55 | 1,554,909 | +0.27(+1.40%) |
Jan 20, 2020 | 19.31 | 19.44 | 19.28 | 19.28 | 469,919 | -0.05(-0.26%) |
Jan 17, 2020 | 19.08 | 19.34 | 19.08 | 19.33 | 892,769 | +0.27(+1.42%) |
Jan 16, 2020 | 18.97 | 19.13 | 18.95 | 19.06 | 1,000,545 | +0.05(+0.26%) |
Jan 15, 2020 | 18.79 | 19.03 | 18.79 | 19.01 | 1,895,208 | +0.27(+1.44%) |
Jan 14, 2020 | 18.81 | 18.88 | 18.62 | 18.74 | 5,333,067 | -0.09(-0.48%) |
Jan 13, 2020 | 18.69 | 18.83 | 18.66 | 18.83 | 5,889,797 | +0.12(+0.64%) |
Jan 10, 2020 | 18.61 | 18.81 | 18.61 | 18.71 | 1,286,933 | +0.06(+0.32%) |
Jan 09, 2020 | 18.37 | 18.67 | 18.37 | 18.65 | 1,391,139 | +0.34(+1.86%) |
Jan 08, 2020 | 18.46 | 18.49 | 18.27 | 18.31 | 1,338,140 | -0.16(-0.87%) |
Jan 07, 2020 | 18.41 | 18.54 | 18.35 | 18.47 | 1,354,068 | +0.08(+0.44%) |
Jan 06, 2020 | 18.38 | 18.43 | 18.33 | 18.39 | 749,366 | +0.02(+0.11%) |
Jan 03, 2020 | 18.24 | 18.51 | 18.19 | 18.37 | 1,126,752 | +0.11(+0.60%) |
Jan 02, 2020 | 18.37 | 18.42 | 18.11 | 18.26 | 1,128,644 | -0.11(-0.60%) |
Dec 31, 2019 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 18.47 | 18.52 | 18.25 | 18.37 | 723,519 | -0.30(-1.61%) |
Dec 27, 2019 | 18.60 | 18.67 | 18.54 | 18.67 | 2,030,312 | +0.06(+0.32%) |
Dec 24, 2019 | 18.61 | 18.61 | 18.61 | 0 | +0.05(+0.27%) | |
Dec 23, 2019 | 18.58 | 18.68 | 18.45 | 18.56 | 1,075,539 | -0.06(-0.32%) |
Dec 20, 2019 | 18.51 | 18.64 | 18.47 | 18.62 | 2,689,607 | +0.15(+0.81%) |
Dec 19, 2019 | 18.45 | 18.54 | 18.39 | 18.47 | 1,141,737 | +0.05(+0.27%) |
Dec 18, 2019 | 18.55 | 18.65 | 18.37 | 18.42 | 2,353,576 | -0.19(-1.02%) |
Dec 17, 2019 | 18.74 | 18.80 | 18.55 | 18.61 | 1,372,647 | -0.14(-0.75%) |
Dec 16, 2019 | 18.63 | 18.76 | 18.52 | 18.75 | 5,448,874 | +0.16(+0.86%) |
Dec 13, 2019 | 18.50 | 18.62 | 18.32 | 18.59 | 6,351,403 | +0.06(+0.32%) |
Dec 12, 2019 | 18.83 | 18.89 | 18.39 | 18.53 | 1,869,321 | -0.30(-1.59%) |
Dec 11, 2019 | 18.91 | 18.98 | 18.69 | 18.83 | 1,672,490 | -0.09(-0.48%) |
Dec 10, 2019 | 18.89 | 19.00 | 18.84 | 18.92 | 1,272,098 | +0.03(+0.16%) |
Dec 09, 2019 | 18.90 | 18.99 | 18.80 | 18.89 | 1,490,517 | +0.06(+0.32%) |
Dec 06, 2019 | 18.97 | 19.01 | 18.77 | 18.83 | 2,689,508 | -0.12(-0.63%) |
Dec 05, 2019 | 18.82 | 18.95 | 18.76 | 18.95 | 1,712,137 | +0.09(+0.48%) |
Dec 04, 2019 | 18.97 | 19.34 | 18.84 | 18.86 | 2,502,855 | -0.03(-0.16%) |
Dec 03, 2019 | 18.73 | 18.94 | 18.71 | 18.89 | 1,871,753 | +0.19(+1.02%) |
Dec 02, 2019 | 18.66 | 18.70 | 18.49 | 18.70 | 1,688,465 | +0.07(+0.38%) |
Nov 29, 2019 | 18.59 | 18.67 | 18.50 | 18.63 | 1,148,178 | +0.02(+0.11%) |
Nov 28, 2019 | 18.50 | 18.62 | 18.49 | 18.61 | 454,108 | +0.13(+0.70%) |
Nov 27, 2019 | 18.33 | 18.50 | 18.23 | 18.48 | 1,886,339 | +0.21(+1.15%) |
Nov 26, 2019 | 18.28 | 18.56 | 18.21 | 18.27 | 31,204,672 | +0.02(+0.11%) |
Nov 25, 2019 | 18.51 | 18.58 | 18.14 | 18.25 | 1,998,661 | -0.24(-1.30%) |
Nov 22, 2019 | 18.48 | 18.61 | 18.39 | 18.49 | 1,571,887 | +0.06(+0.33%) |
Nov 21, 2019 | 18.44 | 18.49 | 18.16 | 18.43 | 1,834,480 | +0.01(+0.05%) |
Nov 20, 2019 | 18.39 | 18.50 | 18.33 | 18.42 | 1,402,009 | +0.04(+0.22%) |
Nov 19, 2019 | 18.41 | 18.42 | 18.28 | 18.38 | 1,358,724 | -0.03(-0.16%) |
Nov 18, 2019 | 18.29 | 18.50 | 18.27 | 18.41 | 1,337,997 | +0.15(+0.82%) |
Nov 15, 2019 | 18.33 | 18.39 | 18.20 | 18.26 | 1,162,524 | +0.00(+0.00%) |
Nov 14, 2019 | 18.07 | 18.38 | 18.03 | 18.26 | 1,811,182 | +0.22(+1.22%) |
Nov 13, 2019 | 17.99 | 18.19 | 17.91 | 18.04 | 2,057,729 | +0.15(+0.84%) |
Nov 12, 2019 | 17.96 | 18.00 | 17.79 | 17.89 | 2,129,553 | -0.05(-0.28%) |
Nov 11, 2019 | 17.85 | 18.09 | 17.82 | 17.94 | 1,568,322 | +0.13(+0.73%) |
Nov 08, 2019 | 17.70 | 18.02 | 17.63 | 17.81 | 2,611,010 | +0.06(+0.34%) |
Nov 07, 2019 | 17.92 | 17.93 | 17.65 | 17.75 | 1,194,750 | -0.12(-0.67%) |
Nov 06, 2019 | 17.64 | 18.00 | 17.64 | 17.87 | 1,459,299 | +0.22(+1.25%) |
Nov 05, 2019 | 17.87 | 17.94 | 17.55 | 17.65 | 2,181,570 | -0.27(-1.51%) |
Nov 04, 2019 | 18.04 | 18.07 | 17.86 | 17.92 | 904,035 | -0.11(-0.61%) |