Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.34 | 17.50 | 16.40 | 16.45 | 232,500 | -1.22(-6.90%) |
Jan 30, 2020 | 18.42 | 18.61 | 17.25 | 17.67 | 276,624 | -1.14(-6.06%) |
Jan 29, 2020 | 19.24 | 19.53 | 18.81 | 18.81 | 161,588 | -0.32(-1.67%) |
Jan 28, 2020 | 19.17 | 19.37 | 18.79 | 19.13 | 211,242 | +0.14(+0.74%) |
Jan 27, 2020 | 19.45 | 19.48 | 18.90 | 18.99 | 189,041 | -1.09(-5.43%) |
Jan 24, 2020 | 21.19 | 21.30 | 19.86 | 20.08 | 184,500 | -0.91(-4.34%) |
Jan 23, 2020 | 21.13 | 21.25 | 20.39 | 20.99 | 335,401 | -0.43(-2.01%) |
Jan 22, 2020 | 22.37 | 22.50 | 21.40 | 21.42 | 177,461 | -0.87(-3.90%) |
Jan 21, 2020 | 23.31 | 23.33 | 22.20 | 22.29 | 207,596 | -1.28(-5.43%) |
Jan 17, 2020 | 24.09 | 24.18 | 23.43 | 23.57 | 134,300 | -0.35(-1.46%) |
Jan 16, 2020 | 24.08 | 24.31 | 23.76 | 23.92 | 111,215 | +0.02(+0.08%) |
Jan 15, 2020 | 23.58 | 24.23 | 23.58 | 23.90 | 146,997 | +0.29(+1.23%) |
Jan 14, 2020 | 23.68 | 24.08 | 23.57 | 23.61 | 147,537 | -0.13(-0.55%) |
Jan 13, 2020 | 22.92 | 23.91 | 22.65 | 23.74 | 164,797 | +0.88(+3.85%) |
Jan 10, 2020 | 23.57 | 23.70 | 22.81 | 22.86 | 151,300 | -0.65(-2.76%) |
Jan 09, 2020 | 24.53 | 24.53 | 23.49 | 23.51 | 157,216 | -0.86(-3.53%) |
Jan 08, 2020 | 24.03 | 24.42 | 23.67 | 24.37 | 191,984 | +0.37(+1.54%) |
Jan 07, 2020 | 23.62 | 24.13 | 23.53 | 24.00 | 158,558 | +0.25(+1.05%) |
Jan 06, 2020 | 24.07 | 24.12 | 23.65 | 23.75 | 196,772 | -0.56(-2.30%) |
Jan 03, 2020 | 24.81 | 24.91 | 24.05 | 24.31 | 267,100 | -0.94(-3.72%) |
Jan 02, 2020 | 25.56 | 25.65 | 24.37 | 25.25 | 306,326 | -0.07(-0.28%) |
Dec 31, 2019 | 24.62 | 25.44 | 24.62 | 25.32 | 174,000 | +0.58(+2.34%) |
Dec 30, 2019 | 24.75 | 25.18 | 24.53 | 24.74 | 144,753 | -0.01(-0.04%) |
Dec 27, 2019 | 24.92 | 25.18 | 24.66 | 24.75 | 136,100 | -0.01(-0.04%) |
Dec 26, 2019 | 25.35 | 25.35 | 24.64 | 24.76 | 86,269 | -0.49(-1.94%) |
Dec 24, 2019 | 25.28 | 25.43 | 25.16 | 25.25 | 38,700 | -0.05(-0.20%) |
Dec 23, 2019 | 24.63 | 25.32 | 24.41 | 25.30 | 150,189 | +0.73(+2.97%) |
Dec 20, 2019 | 24.98 | 24.98 | 24.37 | 24.57 | 444,900 | -0.28(-1.13%) |
Dec 19, 2019 | 24.58 | 24.93 | 24.58 | 24.85 | 117,084 | +0.24(+0.98%) |
Dec 18, 2019 | 24.66 | 24.71 | 24.11 | 24.61 | 135,735 | +0.02(+0.08%) |
Dec 17, 2019 | 24.19 | 24.60 | 24.10 | 24.59 | 255,706 | +0.48(+1.99%) |
Dec 16, 2019 | 24.44 | 24.90 | 24.00 | 24.11 | 164,883 | +0.10(+0.42%) |
Dec 13, 2019 | 24.69 | 25.00 | 23.96 | 24.01 | 166,900 | -0.66(-2.68%) |
Dec 12, 2019 | 23.75 | 24.77 | 23.75 | 24.67 | 264,914 | +0.85(+3.57%) |
Dec 11, 2019 | 23.81 | 24.08 | 23.40 | 23.82 | 180,584 | +0.24(+1.02%) |
Dec 10, 2019 | 23.78 | 23.78 | 23.23 | 23.58 | 256,682 | -0.21(-0.88%) |
Dec 09, 2019 | 23.66 | 25.00 | 23.66 | 23.79 | 255,689 | +0.80(+3.48%) |
Dec 06, 2019 | 22.86 | 23.35 | 22.79 | 22.99 | 174,800 | +0.63(+2.82%) |
Dec 05, 2019 | 22.57 | 22.72 | 22.14 | 22.36 | 178,803 | +0.03(+0.13%) |
Dec 04, 2019 | 22.20 | 22.96 | 22.20 | 22.33 | 216,200 | +0.49(+2.24%) |
Dec 03, 2019 | 21.98 | 22.20 | 21.70 | 21.84 | 207,140 | -0.51(-2.28%) |
Dec 02, 2019 | 22.70 | 22.81 | 22.26 | 22.35 | 214,346 | -0.18(-0.80%) |
Nov 29, 2019 | 22.83 | 23.20 | 22.51 | 22.53 | 82,900 | -0.39(-1.70%) |
Nov 27, 2019 | 23.18 | 23.28 | 22.73 | 22.92 | 159,300 | -0.05(-0.22%) |
Nov 26, 2019 | 23.16 | 23.39 | 22.80 | 22.97 | 133,069 | -0.19(-0.82%) |
Nov 25, 2019 | 22.46 | 23.22 | 22.04 | 23.16 | 154,750 | +0.89(+4.00%) |
Nov 22, 2019 | 22.18 | 22.53 | 21.99 | 22.27 | 150,300 | +0.28(+1.27%) |
Nov 21, 2019 | 22.10 | 22.39 | 21.89 | 21.99 | 155,872 | -0.06(-0.27%) |
Nov 20, 2019 | 22.49 | 22.93 | 22.05 | 22.05 | 202,249 | -0.66(-2.91%) |
Nov 19, 2019 | 22.87 | 22.94 | 22.42 | 22.71 | 124,949 | +0.04(+0.18%) |
Nov 18, 2019 | 22.72 | 22.90 | 22.29 | 22.67 | 174,378 | -0.09(-0.40%) |
Nov 15, 2019 | 23.57 | 23.57 | 22.59 | 22.76 | 262,600 | -0.54(-2.32%) |
Nov 14, 2019 | 23.56 | 23.92 | 23.27 | 23.30 | 177,063 | -0.33(-1.40%) |
Nov 13, 2019 | 23.97 | 24.40 | 23.57 | 23.63 | 164,343 | -0.69(-2.84%) |
Nov 12, 2019 | 24.42 | 24.62 | 24.00 | 24.32 | 157,280 | -0.07(-0.29%) |
Nov 11, 2019 | 24.65 | 24.91 | 24.22 | 24.39 | 191,879 | -0.38(-1.53%) |
Nov 08, 2019 | 24.55 | 24.90 | 24.31 | 24.77 | 169,800 | +0.11(+0.45%) |
Nov 07, 2019 | 24.96 | 25.33 | 24.53 | 24.66 | 164,951 | +0.08(+0.33%) |
Nov 06, 2019 | 25.13 | 25.13 | 24.13 | 24.58 | 304,797 | -0.84(-3.30%) |
Nov 05, 2019 | 24.94 | 25.96 | 24.90 | 25.42 | 340,810 | +0.68(+2.75%) |
Nov 04, 2019 | 24.01 | 24.77 | 23.88 | 24.74 | 293,307 | +1.00(+4.21%) |