Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.14 | 21.32 | 20.05 | 20.51 | 2,833,600 | -0.48(-2.29%) |
Jan 30, 2020 | 21.05 | 21.74 | 20.80 | 20.99 | 3,050,883 | +0.44(+2.14%) |
Jan 29, 2020 | 22.23 | 22.34 | 20.45 | 20.55 | 4,672,305 | -1.81(-8.09%) |
Jan 28, 2020 | 23.50 | 23.50 | 21.85 | 22.36 | 5,642,960 | -0.38(-1.67%) |
Jan 27, 2020 | 22.10 | 23.12 | 21.12 | 22.74 | 10,208,883 | +1.62(+7.67%) |
Jan 24, 2020 | 21.60 | 21.88 | 20.90 | 21.12 | 2,947,700 | -0.35(-1.63%) |
Jan 23, 2020 | 22.17 | 22.65 | 21.40 | 21.47 | 3,657,919 | -0.50(-2.28%) |
Jan 22, 2020 | 22.08 | 23.20 | 21.70 | 21.97 | 10,911,090 | +1.03(+4.92%) |
Jan 21, 2020 | 20.79 | 21.49 | 20.65 | 20.94 | 2,088,978 | +0.32(+1.55%) |
Jan 17, 2020 | 21.50 | 21.50 | 20.55 | 20.62 | 3,348,500 | -0.39(-1.86%) |
Jan 16, 2020 | 21.68 | 21.87 | 20.77 | 21.01 | 4,918,627 | +0.77(+3.80%) |
Jan 15, 2020 | 19.94 | 20.58 | 19.94 | 20.24 | 1,868,666 | +0.24(+1.20%) |
Jan 14, 2020 | 20.45 | 20.50 | 19.55 | 20.00 | 1,782,759 | -0.26(-1.28%) |
Jan 13, 2020 | 19.26 | 20.36 | 18.60 | 20.26 | 2,207,543 | +1.12(+5.85%) |
Jan 10, 2020 | 21.00 | 21.00 | 19.05 | 19.14 | 4,504,800 | +0.74(+4.02%) |
Jan 09, 2020 | 18.00 | 18.55 | 17.90 | 18.40 | 1,512,045 | +0.42(+2.34%) |
Jan 08, 2020 | 17.99 | 18.08 | 17.76 | 17.98 | 1,041,551 | +0.20(+1.12%) |
Jan 07, 2020 | 18.15 | 18.32 | 17.68 | 17.78 | 1,461,385 | -0.35(-1.93%) |
Jan 06, 2020 | 18.70 | 18.74 | 18.01 | 18.13 | 1,606,453 | -0.76(-4.02%) |
Jan 03, 2020 | 19.02 | 19.36 | 18.72 | 18.89 | 1,750,900 | -0.34(-1.77%) |
Jan 02, 2020 | 19.57 | 19.81 | 18.88 | 19.23 | 1,233,605 | -0.33(-1.69%) |
Dec 31, 2019 | 18.96 | 19.64 | 18.96 | 19.56 | 1,112,400 | +0.51(+2.68%) |
Dec 30, 2019 | 19.54 | 19.94 | 18.94 | 19.05 | 1,183,298 | -0.47(-2.41%) |
Dec 27, 2019 | 19.99 | 20.00 | 19.25 | 19.52 | 1,046,800 | -0.34(-1.71%) |
Dec 26, 2019 | 19.82 | 20.11 | 19.66 | 19.86 | 750,317 | +0.11(+0.56%) |
Dec 24, 2019 | 19.69 | 19.79 | 19.35 | 19.75 | 488,900 | +0.05(+0.25%) |
Dec 23, 2019 | 19.79 | 19.85 | 19.34 | 19.70 | 1,789,690 | -0.13(-0.66%) |
Dec 20, 2019 | 19.40 | 20.00 | 19.05 | 19.83 | 10,931,500 | +0.42(+2.16%) |
Dec 19, 2019 | 18.58 | 19.67 | 18.50 | 19.41 | 2,101,661 | +0.77(+4.13%) |
Dec 18, 2019 | 18.48 | 19.00 | 18.48 | 18.64 | 1,277,655 | +0.20(+1.08%) |
Dec 17, 2019 | 18.54 | 18.70 | 18.31 | 18.44 | 1,647,786 | -0.08(-0.43%) |
Dec 16, 2019 | 18.60 | 18.97 | 18.22 | 18.52 | 1,785,541 | -0.10(-0.54%) |
Dec 13, 2019 | 18.47 | 18.72 | 18.32 | 18.62 | 1,302,400 | +0.17(+0.92%) |
Dec 12, 2019 | 18.56 | 19.05 | 18.32 | 18.45 | 1,313,392 | -0.20(-1.07%) |
Dec 11, 2019 | 19.03 | 19.11 | 18.53 | 18.65 | 1,233,100 | -0.22(-1.17%) |
Dec 10, 2019 | 18.78 | 19.09 | 18.58 | 18.87 | 1,619,867 | +0.09(+0.48%) |
Dec 09, 2019 | 19.07 | 19.30 | 18.67 | 18.78 | 2,814,001 | -0.16(-0.84%) |
Dec 06, 2019 | 20.78 | 21.04 | 18.82 | 18.94 | 3,537,600 | -1.70(-8.24%) |
Dec 05, 2019 | 21.49 | 21.50 | 20.57 | 20.64 | 1,478,233 | -0.63(-2.96%) |
Dec 04, 2019 | 21.00 | 21.47 | 20.93 | 21.27 | 1,980,055 | -0.01(-0.05%) |
Dec 03, 2019 | 19.48 | 21.37 | 19.41 | 21.28 | 1,795,239 | +1.52(+7.69%) |
Dec 02, 2019 | 20.30 | 20.54 | 19.60 | 19.76 | 1,184,992 | -0.60(-2.95%) |
Nov 29, 2019 | 20.60 | 20.93 | 20.28 | 20.36 | 1,186,700 | -0.01(-0.05%) |
Nov 27, 2019 | 20.28 | 20.70 | 19.99 | 20.37 | 1,561,200 | +0.04(+0.20%) |
Nov 26, 2019 | 20.00 | 20.65 | 19.82 | 20.33 | 1,549,446 | +0.33(+1.65%) |
Nov 25, 2019 | 20.90 | 21.00 | 19.95 | 20.00 | 1,927,782 | -0.69(-3.33%) |
Nov 22, 2019 | 20.07 | 20.73 | 19.86 | 20.69 | 1,443,500 | +0.49(+2.43%) |
Nov 21, 2019 | 19.98 | 20.32 | 19.69 | 20.20 | 1,202,497 | +0.02(+0.10%) |
Nov 20, 2019 | 19.38 | 20.40 | 19.35 | 20.18 | 2,316,542 | +0.82(+4.24%) |
Nov 19, 2019 | 19.27 | 19.87 | 19.08 | 19.36 | 1,144,750 | -0.09(-0.46%) |
Nov 18, 2019 | 19.21 | 19.45 | 18.67 | 19.45 | 923,140 | +0.08(+0.41%) |
Nov 15, 2019 | 18.39 | 19.43 | 18.35 | 19.37 | 1,882,000 | +1.03(+5.62%) |
Nov 14, 2019 | 18.16 | 18.50 | 17.91 | 18.34 | 1,532,586 | +0.09(+0.49%) |
Nov 13, 2019 | 18.00 | 18.50 | 17.71 | 18.25 | 2,014,902 | +0.26(+1.45%) |
Nov 12, 2019 | 17.34 | 18.10 | 17.30 | 17.99 | 1,978,343 | +0.59(+3.39%) |
Nov 11, 2019 | 17.33 | 17.52 | 17.20 | 17.40 | 949,933 | -0.09(-0.51%) |
Nov 08, 2019 | 17.25 | 17.50 | 17.11 | 17.49 | 973,600 | -0.01(-0.06%) |
Nov 07, 2019 | 16.33 | 17.61 | 16.28 | 17.50 | 2,043,611 | +1.37(+8.49%) |
Nov 06, 2019 | 16.83 | 17.49 | 16.05 | 16.13 | 1,575,549 | -0.76(-4.50%) |
Nov 05, 2019 | 16.94 | 17.72 | 16.71 | 16.89 | 1,741,354 | +0.09(+0.54%) |
Nov 04, 2019 | 15.90 | 16.80 | 15.83 | 16.80 | 1,357,932 | +1.14(+7.28%) |