Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.66 | 18.20 | 17.45 | 17.79 | 721,100 | -0.20(-1.11%) |
Jan 30, 2020 | 17.99 | 18.13 | 17.38 | 17.99 | 787,447 | -0.19(-1.05%) |
Jan 29, 2020 | 18.22 | 18.45 | 17.76 | 18.18 | 530,126 | +0.06(+0.33%) |
Jan 28, 2020 | 17.70 | 18.26 | 17.68 | 18.12 | 610,134 | +0.47(+2.66%) |
Jan 27, 2020 | 17.14 | 17.75 | 17.05 | 17.65 | 600,629 | +0.01(+0.06%) |
Jan 24, 2020 | 18.00 | 18.00 | 17.25 | 17.64 | 1,475,700 | -0.31(-1.73%) |
Jan 23, 2020 | 18.77 | 18.95 | 17.87 | 17.95 | 1,674,786 | -1.03(-5.43%) |
Jan 22, 2020 | 20.51 | 20.99 | 18.83 | 18.98 | 1,329,637 | -1.37(-6.73%) |
Jan 21, 2020 | 20.64 | 20.80 | 20.15 | 20.35 | 531,240 | -0.53(-2.54%) |
Jan 17, 2020 | 20.69 | 21.19 | 20.42 | 20.88 | 759,100 | +0.19(+0.92%) |
Jan 16, 2020 | 20.61 | 21.04 | 20.30 | 20.69 | 1,077,078 | +0.28(+1.37%) |
Jan 15, 2020 | 20.65 | 20.80 | 19.90 | 20.41 | 1,311,015 | -0.23(-1.11%) |
Jan 14, 2020 | 19.58 | 20.64 | 19.33 | 20.64 | 1,464,754 | +1.32(+6.83%) |
Jan 13, 2020 | 19.25 | 19.56 | 19.08 | 19.32 | 785,142 | +0.23(+1.20%) |
Jan 10, 2020 | 19.90 | 20.00 | 18.99 | 19.09 | 1,080,100 | -0.91(-4.55%) |
Jan 09, 2020 | 19.22 | 20.00 | 19.01 | 20.00 | 744,844 | +0.76(+3.95%) |
Jan 08, 2020 | 19.10 | 19.66 | 19.05 | 19.24 | 763,935 | -0.17(-0.88%) |
Jan 07, 2020 | 18.93 | 19.54 | 18.90 | 19.41 | 633,432 | +0.32(+1.68%) |
Jan 06, 2020 | 18.60 | 19.15 | 18.38 | 19.09 | 608,156 | +0.20(+1.06%) |
Jan 03, 2020 | 18.00 | 18.92 | 18.00 | 18.89 | 869,000 | +0.50(+2.72%) |
Jan 02, 2020 | 18.53 | 18.89 | 18.16 | 18.39 | 1,114,582 | +0.03(+0.16%) |
Dec 31, 2019 | 18.22 | 18.75 | 18.08 | 18.36 | 1,172,600 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 19.13 | 18.28 | 18.35 | 1,204,545 | -0.64(-3.37%) |
Dec 27, 2019 | 19.32 | 19.66 | 18.86 | 18.99 | 1,095,900 | -0.31(-1.61%) |
Dec 26, 2019 | 19.00 | 19.62 | 18.60 | 19.30 | 1,172,419 | +0.57(+3.04%) |
Dec 24, 2019 | 18.45 | 19.12 | 18.35 | 18.73 | 826,200 | +0.40(+2.18%) |
Dec 23, 2019 | 19.50 | 19.70 | 18.26 | 18.33 | 2,094,819 | -0.69(-3.63%) |
Dec 20, 2019 | 18.86 | 19.44 | 18.22 | 19.02 | 2,948,300 | +1.36(+7.70%) |
Dec 19, 2019 | 16.91 | 17.72 | 16.91 | 17.66 | 757,143 | +0.66(+3.88%) |
Dec 18, 2019 | 17.31 | 17.68 | 16.88 | 17.00 | 1,577,560 | +0.19(+1.13%) |
Dec 17, 2019 | 17.00 | 17.12 | 16.55 | 16.81 | 694,896 | -0.32(-1.87%) |
Dec 16, 2019 | 17.02 | 17.45 | 16.91 | 17.13 | 609,794 | +0.08(+0.47%) |
Dec 13, 2019 | 17.20 | 17.45 | 16.81 | 17.05 | 654,600 | -0.09(-0.53%) |
Dec 12, 2019 | 16.66 | 17.26 | 16.34 | 17.14 | 958,325 | +0.33(+1.96%) |
Dec 11, 2019 | 17.06 | 17.06 | 16.13 | 16.81 | 930,337 | -0.23(-1.35%) |
Dec 10, 2019 | 17.67 | 18.01 | 16.91 | 17.04 | 838,149 | -0.13(-0.76%) |
Dec 09, 2019 | 16.80 | 17.41 | 16.76 | 17.17 | 650,898 | +0.43(+2.57%) |
Dec 06, 2019 | 17.25 | 18.11 | 16.51 | 16.74 | 901,800 | -0.46(-2.67%) |
Dec 05, 2019 | 17.50 | 17.73 | 16.79 | 17.20 | 1,216,604 | -0.39(-2.22%) |
Dec 04, 2019 | 17.16 | 18.01 | 16.61 | 17.59 | 1,485,395 | +0.93(+5.58%) |
Dec 03, 2019 | 15.72 | 17.37 | 15.19 | 16.66 | 881,169 | +0.44(+2.71%) |
Dec 02, 2019 | 16.25 | 16.68 | 15.85 | 16.22 | 699,744 | +0.10(+0.62%) |
Nov 29, 2019 | 16.67 | 16.80 | 15.85 | 16.12 | 435,300 | -0.62(-3.70%) |
Nov 27, 2019 | 17.20 | 17.40 | 16.67 | 16.74 | 743,600 | -0.45(-2.62%) |
Nov 26, 2019 | 17.34 | 17.49 | 16.80 | 17.19 | 1,726,997 | +0.66(+3.99%) |
Nov 25, 2019 | 15.33 | 16.88 | 15.11 | 16.53 | 1,531,696 | +1.21(+7.90%) |
Nov 22, 2019 | 14.95 | 15.51 | 14.46 | 15.32 | 899,800 | +0.30(+2.00%) |
Nov 21, 2019 | 14.70 | 15.39 | 14.40 | 15.02 | 918,996 | +0.36(+2.46%) |
Nov 20, 2019 | 14.74 | 14.98 | 14.35 | 14.66 | 877,795 | -0.13(-0.88%) |
Nov 19, 2019 | 14.97 | 15.25 | 14.60 | 14.79 | 1,294,193 | -0.35(-2.31%) |
Nov 18, 2019 | 15.52 | 15.59 | 14.76 | 15.14 | 1,945,485 | -0.32(-2.07%) |
Nov 15, 2019 | 16.15 | 16.30 | 15.37 | 15.46 | 1,053,700 | -0.19(-1.21%) |
Nov 14, 2019 | 16.03 | 16.15 | 15.20 | 15.65 | 1,137,983 | -0.50(-3.10%) |
Nov 13, 2019 | 15.86 | 16.51 | 15.82 | 16.15 | 1,782,731 | +0.63(+4.06%) |
Nov 12, 2019 | 15.35 | 16.12 | 15.12 | 15.52 | 1,184,666 | +0.22(+1.44%) |
Nov 11, 2019 | 16.29 | 16.42 | 15.22 | 15.30 | 1,972,014 | -1.03(-6.31%) |
Nov 08, 2019 | 19.37 | 19.70 | 16.02 | 16.33 | 5,033,800 | -3.00(-15.52%) |
Nov 07, 2019 | 19.94 | 20.05 | 19.03 | 19.33 | 1,637,186 | -0.33(-1.68%) |
Nov 06, 2019 | 19.56 | 19.87 | 19.02 | 19.66 | 1,185,972 | +0.21(+1.08%) |
Nov 05, 2019 | 20.92 | 21.48 | 19.38 | 19.45 | 2,090,790 | -1.35(-6.49%) |
Nov 04, 2019 | 21.53 | 21.64 | 20.65 | 20.80 | 955,982 | -0.44(-2.07%) |