Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.71 | 18.71 | 17.97 | 18.57 | 1,239,500 | -0.25(-1.33%) |
Jan 30, 2020 | 18.85 | 19.12 | 18.50 | 18.82 | 886,486 | -0.16(-0.84%) |
Jan 29, 2020 | 18.50 | 19.29 | 18.41 | 18.98 | 1,583,755 | +0.64(+3.49%) |
Jan 28, 2020 | 18.25 | 18.57 | 18.09 | 18.34 | 1,158,358 | +0.28(+1.55%) |
Jan 27, 2020 | 17.51 | 18.16 | 17.18 | 18.06 | 1,501,437 | -0.22(-1.20%) |
Jan 24, 2020 | 18.55 | 18.80 | 17.79 | 18.28 | 1,983,000 | -0.27(-1.46%) |
Jan 23, 2020 | 18.76 | 18.84 | 18.31 | 18.55 | 1,104,485 | -0.27(-1.43%) |
Jan 22, 2020 | 18.88 | 19.06 | 18.47 | 18.82 | 1,666,070 | +0.04(+0.21%) |
Jan 21, 2020 | 19.00 | 19.41 | 18.50 | 18.78 | 2,474,622 | -0.22(-1.18%) |
Jan 17, 2020 | 19.52 | 19.68 | 18.89 | 19.00 | 1,238,300 | -0.35(-1.78%) |
Jan 16, 2020 | 19.66 | 19.77 | 19.03 | 19.35 | 1,593,053 | -0.22(-1.12%) |
Jan 15, 2020 | 19.96 | 20.28 | 19.47 | 19.57 | 1,530,746 | -0.46(-2.30%) |
Jan 14, 2020 | 19.24 | 20.17 | 19.04 | 20.03 | 1,433,755 | +0.73(+3.78%) |
Jan 13, 2020 | 19.47 | 19.55 | 17.66 | 19.30 | 4,772,302 | -0.29(-1.48%) |
Jan 10, 2020 | 20.14 | 20.54 | 19.48 | 19.59 | 2,336,300 | -0.48(-2.39%) |
Jan 09, 2020 | 20.55 | 20.71 | 19.88 | 20.07 | 1,391,327 | -0.29(-1.42%) |
Jan 08, 2020 | 19.92 | 20.51 | 19.83 | 20.36 | 1,250,461 | +0.43(+2.16%) |
Jan 07, 2020 | 19.95 | 20.08 | 19.48 | 19.93 | 1,077,524 | +0.01(+0.05%) |
Jan 06, 2020 | 19.56 | 19.99 | 19.07 | 19.92 | 1,767,465 | +0.14(+0.68%) |
Jan 03, 2020 | 20.09 | 20.25 | 19.56 | 19.79 | 2,178,900 | -0.57(-2.82%) |
Jan 02, 2020 | 21.26 | 21.32 | 20.22 | 20.36 | 3,065,335 | -0.80(-3.78%) |
Dec 31, 2019 | 21.19 | 21.53 | 21.12 | 21.16 | 1,538,100 | -0.14(-0.66%) |
Dec 30, 2019 | 21.81 | 21.93 | 20.84 | 21.30 | 3,570,992 | -0.47(-2.16%) |
Dec 27, 2019 | 21.94 | 22.09 | 21.31 | 21.77 | 3,005,400 | +0.10(+0.46%) |
Dec 26, 2019 | 20.96 | 22.22 | 20.75 | 21.67 | 5,387,767 | +1.17(+5.71%) |
Dec 24, 2019 | 20.12 | 20.51 | 19.78 | 20.50 | 734,700 | +0.47(+2.35%) |
Dec 23, 2019 | 20.15 | 20.31 | 19.61 | 20.03 | 1,766,933 | +0.02(+0.10%) |
Dec 20, 2019 | 20.25 | 20.50 | 19.97 | 20.01 | 3,597,700 | +0.01(+0.05%) |
Dec 19, 2019 | 20.25 | 20.38 | 19.86 | 20.00 | 1,754,741 | -0.14(-0.70%) |
Dec 18, 2019 | 20.63 | 20.66 | 19.90 | 20.14 | 1,519,760 | -0.41(-1.97%) |
Dec 17, 2019 | 19.95 | 20.60 | 19.75 | 20.55 | 2,971,189 | +0.83(+4.18%) |
Dec 16, 2019 | 20.79 | 20.99 | 19.66 | 19.72 | 3,970,672 | -0.95(-4.60%) |
Dec 13, 2019 | 20.70 | 21.37 | 20.62 | 20.67 | 1,615,800 | -0.06(-0.29%) |
Dec 12, 2019 | 20.66 | 21.37 | 20.36 | 20.73 | 2,905,570 | +0.00(+0.00%) |
Dec 11, 2019 | 20.90 | 21.50 | 20.64 | 20.73 | 2,430,779 | -0.27(-1.29%) |
Dec 10, 2019 | 21.49 | 21.49 | 20.36 | 21.00 | 4,074,892 | +0.12(+0.57%) |
Dec 09, 2019 | 20.75 | 21.17 | 20.61 | 20.88 | 2,461,907 | +0.29(+1.41%) |
Dec 06, 2019 | 18.75 | 20.92 | 18.67 | 20.59 | 5,502,200 | +2.09(+11.30%) |
Dec 05, 2019 | 18.00 | 18.65 | 17.60 | 18.50 | 8,065,587 | +0.49(+2.72%) |
Dec 04, 2019 | 17.90 | 18.40 | 17.22 | 18.01 | 6,172,722 | -0.99(-5.21%) |
Dec 03, 2019 | 18.50 | 19.16 | 18.12 | 19.00 | 2,598,421 | +0.25(+1.33%) |
Dec 02, 2019 | 18.88 | 18.97 | 18.41 | 18.75 | 1,781,008 | -0.03(-0.16%) |
Nov 29, 2019 | 18.88 | 19.37 | 18.73 | 18.78 | 1,349,300 | -0.21(-1.11%) |
Nov 27, 2019 | 18.93 | 19.15 | 18.82 | 18.99 | 1,226,100 | +0.19(+1.01%) |
Nov 26, 2019 | 18.73 | 19.08 | 18.47 | 18.80 | 1,677,389 | +0.08(+0.43%) |
Nov 25, 2019 | 18.81 | 19.13 | 18.61 | 18.72 | 1,604,484 | +0.16(+0.86%) |
Nov 22, 2019 | 18.50 | 18.64 | 18.14 | 18.56 | 995,300 | +0.16(+0.87%) |
Nov 21, 2019 | 18.99 | 19.01 | 18.24 | 18.40 | 1,454,675 | -0.43(-2.28%) |
Nov 20, 2019 | 18.60 | 19.52 | 18.52 | 18.83 | 3,456,058 | +0.09(+0.48%) |
Nov 19, 2019 | 17.85 | 18.93 | 17.76 | 18.74 | 1,773,952 | +0.94(+5.28%) |
Nov 18, 2019 | 17.51 | 17.85 | 17.22 | 17.80 | 1,768,601 | +0.26(+1.48%) |
Nov 15, 2019 | 17.46 | 17.82 | 17.21 | 17.54 | 1,524,900 | +0.24(+1.39%) |
Nov 14, 2019 | 17.24 | 17.49 | 17.06 | 17.30 | 1,320,519 | -0.04(-0.23%) |
Nov 13, 2019 | 17.33 | 17.64 | 17.07 | 17.34 | 1,031,875 | -0.06(-0.34%) |
Nov 12, 2019 | 17.20 | 17.60 | 17.00 | 17.40 | 964,617 | +0.20(+1.16%) |
Nov 11, 2019 | 17.40 | 17.45 | 17.07 | 17.20 | 1,087,660 | -0.26(-1.49%) |
Nov 08, 2019 | 17.11 | 17.72 | 17.00 | 17.46 | 1,586,700 | +0.32(+1.87%) |
Nov 07, 2019 | 17.52 | 17.75 | 17.00 | 17.14 | 1,957,009 | -0.04(-0.23%) |
Nov 06, 2019 | 17.88 | 17.88 | 17.11 | 17.18 | 2,031,345 | -0.56(-3.16%) |
Nov 05, 2019 | 17.33 | 17.86 | 17.20 | 17.74 | 1,767,246 | +0.49(+2.84%) |
Nov 04, 2019 | 17.35 | 17.75 | 17.21 | 17.25 | 2,125,560 | +0.08(+0.47%) |