Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.91 | 20.19 | 19.33 | 20.11 | 248,400 | +0.12(+0.63%) |
Jan 30, 2020 | 20.00 | 20.37 | 19.71 | 19.99 | 167,567 | -0.22(-1.09%) |
Jan 29, 2020 | 21.00 | 21.00 | 19.91 | 20.21 | 297,519 | -0.64(-3.07%) |
Jan 28, 2020 | 21.00 | 21.50 | 20.68 | 20.85 | 478,186 | -0.16(-0.76%) |
Jan 27, 2020 | 20.34 | 21.23 | 20.26 | 21.01 | 276,424 | +0.06(+0.29%) |
Jan 24, 2020 | 21.65 | 21.65 | 20.74 | 20.95 | 329,000 | -0.22(-1.04%) |
Jan 23, 2020 | 21.50 | 21.77 | 20.35 | 21.17 | 286,432 | -0.52(-2.40%) |
Jan 22, 2020 | 21.70 | 22.17 | 21.15 | 21.69 | 453,155 | +0.13(+0.60%) |
Jan 21, 2020 | 23.30 | 23.38 | 21.41 | 21.56 | 688,588 | -1.85(-7.90%) |
Jan 17, 2020 | 23.92 | 24.40 | 23.39 | 23.41 | 232,100 | -0.51(-2.13%) |
Jan 16, 2020 | 24.37 | 24.72 | 23.62 | 23.92 | 289,957 | -0.18(-0.75%) |
Jan 15, 2020 | 23.89 | 24.66 | 23.64 | 24.10 | 590,962 | +0.54(+2.27%) |
Jan 14, 2020 | 23.87 | 23.87 | 23.10 | 23.57 | 435,867 | -0.42(-1.77%) |
Jan 13, 2020 | 23.50 | 24.08 | 23.20 | 23.99 | 423,504 | +0.69(+2.96%) |
Jan 10, 2020 | 23.41 | 23.75 | 23.01 | 23.30 | 325,600 | +0.11(+0.47%) |
Jan 09, 2020 | 22.59 | 23.58 | 22.53 | 23.19 | 456,614 | +1.06(+4.79%) |
Jan 08, 2020 | 20.97 | 22.67 | 20.56 | 22.13 | 956,198 | +2.20(+11.04%) |
Jan 07, 2020 | 20.28 | 20.35 | 19.28 | 19.93 | 227,005 | -0.38(-1.87%) |
Jan 06, 2020 | 20.69 | 20.91 | 20.14 | 20.31 | 265,392 | -0.28(-1.36%) |
Jan 03, 2020 | 21.15 | 21.66 | 20.55 | 20.59 | 294,600 | -1.01(-4.68%) |
Jan 02, 2020 | 20.88 | 21.63 | 20.46 | 21.60 | 302,950 | +1.02(+4.96%) |
Dec 31, 2019 | 20.13 | 20.79 | 19.90 | 20.58 | 170,400 | +0.45(+2.24%) |
Dec 30, 2019 | 20.97 | 21.08 | 20.06 | 20.13 | 147,780 | -0.84(-4.01%) |
Dec 27, 2019 | 20.56 | 21.02 | 19.85 | 20.97 | 464,700 | +0.62(+3.05%) |
Dec 26, 2019 | 20.56 | 20.82 | 20.22 | 20.35 | 168,742 | -0.20(-0.97%) |
Dec 24, 2019 | 20.00 | 20.66 | 20.00 | 20.55 | 151,800 | +0.54(+2.70%) |
Dec 23, 2019 | 19.67 | 20.42 | 19.43 | 20.01 | 225,130 | +0.33(+1.68%) |
Dec 20, 2019 | 20.08 | 20.21 | 19.18 | 19.68 | 452,300 | -0.35(-1.75%) |
Dec 19, 2019 | 19.53 | 20.15 | 19.50 | 20.03 | 349,867 | +0.57(+2.93%) |
Dec 18, 2019 | 19.90 | 20.31 | 19.33 | 19.46 | 441,890 | -0.43(-2.16%) |
Dec 17, 2019 | 20.43 | 20.43 | 18.35 | 19.89 | 686,030 | -0.63(-3.07%) |
Dec 16, 2019 | 21.15 | 21.37 | 20.35 | 20.52 | 373,046 | -0.43(-2.05%) |
Dec 13, 2019 | 20.71 | 21.16 | 20.53 | 20.95 | 217,700 | +0.24(+1.16%) |
Dec 12, 2019 | 20.36 | 20.95 | 20.36 | 20.71 | 369,081 | +0.31(+1.52%) |
Dec 11, 2019 | 21.36 | 21.39 | 20.38 | 20.40 | 234,552 | -0.83(-3.91%) |
Dec 10, 2019 | 20.91 | 21.37 | 20.52 | 21.23 | 306,856 | +0.27(+1.29%) |
Dec 09, 2019 | 21.09 | 21.24 | 20.86 | 20.96 | 207,079 | -0.10(-0.47%) |
Dec 06, 2019 | 20.52 | 21.20 | 20.25 | 21.06 | 251,100 | +0.78(+3.85%) |
Dec 05, 2019 | 20.83 | 20.97 | 20.25 | 20.28 | 305,250 | -0.37(-1.79%) |
Dec 04, 2019 | 21.08 | 21.50 | 20.53 | 20.65 | 243,104 | -0.27(-1.27%) |
Dec 03, 2019 | 21.66 | 21.86 | 19.94 | 20.91 | 705,487 | -1.32(-5.96%) |
Dec 02, 2019 | 21.90 | 22.28 | 21.45 | 22.24 | 320,084 | +0.51(+2.35%) |
Nov 29, 2019 | 21.42 | 21.98 | 21.29 | 21.73 | 133,700 | +0.20(+0.91%) |
Nov 27, 2019 | 21.01 | 21.64 | 20.77 | 21.54 | 382,000 | +0.86(+4.13%) |
Nov 26, 2019 | 20.88 | 21.68 | 20.18 | 20.68 | 866,409 | -0.20(-0.96%) |
Nov 25, 2019 | 19.43 | 21.08 | 19.43 | 20.88 | 539,211 | +1.53(+7.91%) |
Nov 22, 2019 | 19.24 | 19.59 | 19.10 | 19.35 | 313,200 | +0.14(+0.73%) |
Nov 21, 2019 | 19.21 | 19.40 | 18.74 | 19.21 | 333,129 | +0.00(+0.00%) |
Nov 20, 2019 | 18.98 | 19.49 | 18.61 | 19.21 | 488,057 | +0.17(+0.89%) |
Nov 19, 2019 | 19.01 | 19.14 | 18.76 | 19.04 | 346,714 | +0.18(+0.95%) |
Nov 18, 2019 | 18.19 | 19.01 | 18.16 | 18.86 | 302,603 | +0.75(+4.11%) |
Nov 15, 2019 | 18.46 | 18.89 | 18.08 | 18.11 | 410,300 | -0.18(-0.96%) |
Nov 14, 2019 | 18.00 | 18.62 | 17.70 | 18.29 | 419,015 | +0.03(+0.16%) |
Nov 13, 2019 | 18.72 | 18.80 | 17.94 | 18.26 | 508,025 | -0.88(-4.60%) |
Nov 12, 2019 | 19.03 | 19.39 | 18.91 | 19.14 | 397,227 | +0.14(+0.71%) |
Nov 11, 2019 | 19.68 | 19.81 | 18.94 | 19.00 | 543,427 | -0.96(-4.78%) |
Nov 08, 2019 | 17.97 | 19.99 | 17.73 | 19.96 | 1,220,900 | +1.96(+10.89%) |
Nov 07, 2019 | 15.70 | 19.97 | 15.60 | 18.00 | 3,607,802 | +4.30(+31.39%) |
Nov 06, 2019 | 13.70 | 13.79 | 13.07 | 13.70 | 353,948 | -0.02(-0.15%) |
Nov 05, 2019 | 13.54 | 13.92 | 13.40 | 13.72 | 347,016 | +0.32(+2.39%) |
Nov 04, 2019 | 12.99 | 13.58 | 12.90 | 13.40 | 447,722 | +0.55(+4.28%) |