Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.31 | 18.31 | 17.86 | 17.99 | 718,088 | -0.75(-4.00%) |
Jan 30, 2020 | 18.49 | 18.81 | 18.15 | 18.74 | 865,147 | -0.56(-2.91%) |
Jan 29, 2020 | 19.55 | 19.61 | 19.25 | 19.30 | 423,620 | +0.21(+1.08%) |
Jan 28, 2020 | 19.11 | 19.33 | 18.81 | 19.10 | 449,408 | +0.13(+0.69%) |
Jan 27, 2020 | 18.32 | 19.13 | 18.20 | 18.96 | 992,571 | -2.25(-10.60%) |
Jan 24, 2020 | 21.62 | 21.66 | 21.08 | 21.21 | 363,475 | -0.59(-2.71%) |
Jan 23, 2020 | 21.40 | 21.83 | 20.90 | 21.80 | 819,639 | -0.97(-4.28%) |
Jan 22, 2020 | 23.09 | 23.09 | 22.64 | 22.78 | 390,796 | -0.03(-0.12%) |
Jan 21, 2020 | 22.92 | 23.07 | 22.72 | 22.80 | 630,523 | -1.49(-6.13%) |
Jan 17, 2020 | 24.37 | 24.37 | 24.16 | 24.29 | 221,459 | +0.19(+0.78%) |
Jan 16, 2020 | 24.09 | 24.12 | 23.98 | 24.11 | 169,137 | +0.04(+0.16%) |
Jan 15, 2020 | 24.09 | 24.16 | 24.01 | 24.07 | 350,267 | -0.30(-1.23%) |
Jan 14, 2020 | 24.36 | 24.54 | 24.30 | 24.37 | 541,839 | -0.38(-1.55%) |
Jan 13, 2020 | 24.40 | 24.79 | 24.36 | 24.75 | 460,552 | +0.96(+4.06%) |
Jan 10, 2020 | 23.76 | 23.88 | 23.70 | 23.79 | 452,315 | -0.04(-0.16%) |
Jan 09, 2020 | 23.89 | 23.89 | 23.69 | 23.82 | 236,702 | +0.31(+1.31%) |
Jan 08, 2020 | 23.21 | 23.79 | 23.21 | 23.52 | 472,540 | -0.01(-0.04%) |
Jan 07, 2020 | 23.51 | 23.59 | 23.44 | 23.53 | 360,823 | +0.24(+1.05%) |
Jan 06, 2020 | 23.09 | 23.38 | 23.09 | 23.28 | 284,865 | +0.04(+0.16%) |
Jan 03, 2020 | 23.36 | 23.49 | 23.21 | 23.24 | 485,737 | -0.58(-2.44%) |
Jan 02, 2020 | 23.49 | 23.83 | 23.49 | 23.82 | 595,165 | +0.97(+4.26%) |
Dec 31, 2019 | 22.56 | 22.86 | 22.56 | 22.85 | 341,478 | +0.58(+2.61%) |
Dec 30, 2019 | 22.45 | 22.47 | 22.22 | 22.27 | 368,712 | +0.50(+2.28%) |
Dec 27, 2019 | 21.86 | 21.91 | 21.76 | 21.77 | 185,902 | -0.15(-0.68%) |
Dec 26, 2019 | 21.80 | 21.97 | 21.77 | 21.92 | 148,865 | +0.52(+2.45%) |
Dec 24, 2019 | 21.37 | 21.45 | 21.37 | 21.40 | 79,763 | +0.17(+0.79%) |
Dec 23, 2019 | 21.35 | 21.35 | 21.16 | 21.23 | 459,842 | -0.73(-3.31%) |
Dec 20, 2019 | 21.82 | 21.98 | 21.82 | 21.96 | 130,243 | +0.08(+0.38%) |
Dec 19, 2019 | 21.86 | 21.92 | 21.78 | 21.87 | 192,025 | -0.14(-0.64%) |
Dec 18, 2019 | 22.02 | 22.04 | 21.94 | 22.01 | 181,687 | -0.08(-0.38%) |
Dec 17, 2019 | 21.89 | 22.10 | 21.87 | 22.10 | 466,147 | +0.57(+2.65%) |
Dec 16, 2019 | 21.52 | 21.71 | 21.51 | 21.53 | 334,079 | +0.49(+2.31%) |
Dec 13, 2019 | 21.18 | 21.62 | 20.81 | 21.04 | 726,560 | +0.06(+0.27%) |
Dec 12, 2019 | 20.11 | 21.10 | 20.02 | 20.99 | 458,771 | +0.68(+3.36%) |
Dec 11, 2019 | 20.14 | 20.33 | 20.09 | 20.30 | 96,488 | +0.01(+0.05%) |
Dec 10, 2019 | 20.18 | 20.31 | 20.14 | 20.30 | 105,047 | +0.36(+1.83%) |
Dec 09, 2019 | 20.09 | 20.09 | 19.92 | 19.93 | 128,985 | -0.40(-1.98%) |
Dec 06, 2019 | 20.30 | 20.37 | 20.23 | 20.33 | 165,560 | +0.38(+1.92%) |
Dec 05, 2019 | 19.96 | 20.01 | 19.84 | 19.95 | 186,683 | +0.19(+0.95%) |
Dec 04, 2019 | 19.71 | 19.81 | 19.71 | 19.76 | 200,425 | +0.46(+2.37%) |
Dec 03, 2019 | 19.15 | 19.31 | 18.90 | 19.30 | 299,066 | +0.05(+0.24%) |
Dec 02, 2019 | 19.48 | 19.53 | 19.24 | 19.26 | 298,211 | -0.28(-1.43%) |
Nov 29, 2019 | 19.58 | 19.60 | 19.45 | 19.54 | 179,472 | -0.78(-3.86%) |
Nov 27, 2019 | 20.09 | 20.32 | 20.04 | 20.32 | 303,723 | +0.18(+0.88%) |
Nov 26, 2019 | 20.08 | 20.15 | 19.97 | 20.15 | 152,661 | +0.11(+0.56%) |
Nov 25, 2019 | 19.98 | 20.07 | 19.95 | 20.03 | 161,336 | +0.41(+2.10%) |
Nov 22, 2019 | 19.72 | 19.77 | 19.60 | 19.62 | 297,302 | -0.64(-3.14%) |
Nov 21, 2019 | 20.21 | 20.31 | 20.17 | 20.26 | 256,432 | -0.09(-0.46%) |
Nov 20, 2019 | 20.38 | 20.48 | 20.15 | 20.35 | 313,301 | -0.44(-2.11%) |
Nov 19, 2019 | 20.91 | 20.93 | 20.77 | 20.79 | 154,848 | +0.38(+1.88%) |
Nov 18, 2019 | 20.52 | 20.53 | 20.38 | 20.41 | 133,810 | -0.01(-0.05%) |
Nov 15, 2019 | 20.44 | 20.48 | 20.33 | 20.42 | 165,774 | -0.22(-1.09%) |
Nov 14, 2019 | 20.48 | 20.64 | 20.44 | 20.64 | 124,495 | +0.34(+1.66%) |
Nov 13, 2019 | 20.30 | 20.44 | 20.20 | 20.30 | 250,372 | -0.15(-0.73%) |
Nov 12, 2019 | 20.57 | 20.58 | 20.35 | 20.45 | 225,723 | -0.33(-1.57%) |
Nov 11, 2019 | 20.71 | 20.85 | 20.58 | 20.78 | 443,303 | -0.81(-3.76%) |
Nov 08, 2019 | 21.46 | 21.63 | 21.24 | 21.59 | 188,569 | -0.32(-1.45%) |
Nov 07, 2019 | 21.83 | 22.04 | 21.76 | 21.91 | 477,482 | +0.66(+3.12%) |
Nov 06, 2019 | 21.39 | 21.44 | 21.15 | 21.25 | 161,514 | -0.30(-1.39%) |
Nov 05, 2019 | 21.66 | 21.66 | 21.40 | 21.55 | 257,675 | +0.28(+1.32%) |
Nov 04, 2019 | 21.26 | 21.35 | 21.20 | 21.27 | 268,857 | +0.31(+1.47%) |