Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.97 | 19.14 | 18.79 | 18.91 | 11,810,769 | -0.32(-1.66%) |
Jan 30, 2020 | 18.84 | 19.27 | 18.82 | 19.23 | 18,265,424 | +0.15(+0.77%) |
Jan 29, 2020 | 19.32 | 19.43 | 19.05 | 19.08 | 5,037,888 | -0.20(-1.03%) |
Jan 28, 2020 | 19.25 | 19.48 | 19.11 | 19.28 | 7,323,163 | +0.15(+0.80%) |
Jan 27, 2020 | 19.15 | 19.40 | 19.09 | 19.13 | 9,271,729 | -0.52(-2.63%) |
Jan 24, 2020 | 19.96 | 20.01 | 19.45 | 19.65 | 9,541,116 | -0.37(-1.83%) |
Jan 23, 2020 | 20.06 | 20.13 | 19.74 | 20.01 | 8,067,136 | -0.15(-0.72%) |
Jan 22, 2020 | 20.20 | 20.30 | 20.11 | 20.16 | 10,944,842 | +0.03(+0.15%) |
Jan 21, 2020 | 20.39 | 20.42 | 20.10 | 20.13 | 8,950,001 | -0.39(-1.91%) |
Jan 17, 2020 | 20.48 | 20.73 | 20.20 | 20.52 | 15,050,746 | +0.64(+3.23%) |
Jan 16, 2020 | 19.73 | 19.95 | 19.63 | 19.88 | 11,690,270 | +0.31(+1.57%) |
Jan 15, 2020 | 19.85 | 19.86 | 19.47 | 19.57 | 8,895,891 | -0.52(-2.57%) |
Jan 14, 2020 | 20.01 | 20.16 | 19.90 | 20.09 | 5,751,286 | +0.08(+0.38%) |
Jan 13, 2020 | 19.87 | 20.07 | 19.76 | 20.01 | 6,780,765 | +0.17(+0.86%) |
Jan 10, 2020 | 20.11 | 20.12 | 19.81 | 19.84 | 3,991,648 | -0.25(-1.25%) |
Jan 09, 2020 | 20.11 | 20.17 | 19.98 | 20.09 | 5,313,081 | +0.13(+0.65%) |
Jan 08, 2020 | 19.83 | 20.09 | 19.81 | 19.96 | 11,261,495 | +0.16(+0.79%) |
Jan 07, 2020 | 19.85 | 19.98 | 19.72 | 19.81 | 6,506,813 | -0.13(-0.63%) |
Jan 06, 2020 | 19.98 | 19.98 | 19.69 | 19.93 | 5,464,638 | -0.11(-0.53%) |
Jan 03, 2020 | 20.08 | 20.16 | 19.85 | 20.04 | 5,513,614 | -0.42(-2.06%) |
Jan 02, 2020 | 20.44 | 20.47 | 20.18 | 20.46 | 5,783,921 | +0.07(+0.34%) |
Dec 31, 2019 | 20.30 | 20.44 | 20.26 | 20.39 | 3,833,098 | +0.09(+0.45%) |
Dec 30, 2019 | 20.48 | 20.48 | 20.26 | 20.30 | 3,335,163 | -0.03(-0.12%) |
Dec 27, 2019 | 20.48 | 20.48 | 20.29 | 20.32 | 2,789,772 | -0.14(-0.66%) |
Dec 26, 2019 | 20.38 | 20.49 | 20.31 | 20.46 | 3,335,974 | +0.12(+0.59%) |
Dec 24, 2019 | 20.35 | 20.36 | 20.23 | 20.34 | 2,345,990 | +0.04(+0.17%) |
Dec 23, 2019 | 20.39 | 20.43 | 20.21 | 20.30 | 3,615,457 | -0.05(-0.25%) |
Dec 20, 2019 | 20.37 | 20.52 | 20.24 | 20.35 | 12,513,938 | +0.12(+0.57%) |
Dec 19, 2019 | 20.30 | 20.39 | 20.22 | 20.24 | 8,284,430 | -0.05(-0.22%) |
Dec 18, 2019 | 20.40 | 20.52 | 20.28 | 20.28 | 6,487,530 | -0.07(-0.32%) |
Dec 17, 2019 | 20.26 | 20.48 | 20.17 | 20.35 | 9,052,910 | +0.12(+0.60%) |
Dec 16, 2019 | 20.46 | 20.52 | 20.23 | 20.23 | 7,555,991 | +0.09(+0.42%) |
Dec 13, 2019 | 20.31 | 20.54 | 20.04 | 20.14 | 6,821,257 | -0.22(-1.08%) |
Dec 12, 2019 | 19.73 | 20.41 | 19.70 | 20.36 | 7,507,219 | +0.71(+3.63%) |
Dec 11, 2019 | 19.77 | 19.80 | 19.59 | 19.65 | 5,479,093 | -0.10(-0.48%) |
Dec 10, 2019 | 19.54 | 19.82 | 19.48 | 19.75 | 7,257,626 | +0.19(+0.98%) |
Dec 09, 2019 | 19.51 | 19.66 | 19.51 | 19.55 | 4,434,309 | -0.04(-0.20%) |
Dec 06, 2019 | 19.72 | 19.85 | 19.58 | 19.59 | 5,960,384 | +0.24(+1.22%) |
Dec 05, 2019 | 19.38 | 19.43 | 19.27 | 19.36 | 6,669,365 | +0.10(+0.52%) |
Dec 04, 2019 | 19.05 | 19.35 | 19.00 | 19.26 | 6,396,521 | +0.30(+1.59%) |
Dec 03, 2019 | 18.92 | 19.01 | 18.70 | 18.96 | 7,295,552 | -0.28(-1.44%) |
Dec 02, 2019 | 19.40 | 19.54 | 19.20 | 19.23 | 7,121,471 | -0.08(-0.39%) |
Nov 29, 2019 | 19.33 | 19.40 | 19.27 | 19.31 | 3,088,349 | -0.10(-0.49%) |
Nov 27, 2019 | 19.43 | 19.50 | 19.30 | 19.40 | 5,270,410 | +0.08(+0.42%) |
Nov 26, 2019 | 19.36 | 19.43 | 19.25 | 19.32 | 6,031,247 | -0.13(-0.65%) |
Nov 25, 2019 | 19.38 | 19.52 | 19.29 | 19.45 | 7,274,443 | +0.08(+0.39%) |
Nov 22, 2019 | 19.18 | 19.41 | 19.13 | 19.37 | 4,851,924 | +0.24(+1.26%) |
Nov 21, 2019 | 19.23 | 19.26 | 18.95 | 19.13 | 5,036,068 | +0.06(+0.29%) |
Nov 20, 2019 | 18.95 | 19.16 | 18.80 | 19.08 | 8,359,612 | -0.02(-0.08%) |
Nov 19, 2019 | 19.14 | 19.20 | 19.01 | 19.09 | 4,312,626 | +0.02(+0.08%) |
Nov 18, 2019 | 19.03 | 19.13 | 18.95 | 19.08 | 5,206,444 | +0.00(+0.00%) |
Nov 15, 2019 | 18.99 | 19.09 | 18.90 | 19.08 | 5,194,322 | +0.22(+1.14%) |
Nov 14, 2019 | 18.92 | 18.96 | 18.77 | 18.86 | 6,643,531 | -0.17(-0.87%) |
Nov 13, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 5,393,141 | -0.25(-1.28%) |
Nov 12, 2019 | 19.23 | 19.39 | 19.12 | 19.27 | 6,462,545 | +0.00(+0.03%) |
Nov 11, 2019 | 19.11 | 19.38 | 19.11 | 19.27 | 4,967,252 | -0.07(-0.36%) |
Nov 08, 2019 | 19.16 | 19.39 | 19.01 | 19.34 | 8,998,937 | +0.17(+0.86%) |
Nov 07, 2019 | 19.15 | 19.35 | 19.11 | 19.17 | 10,990,062 | +0.26(+1.35%) |
Nov 06, 2019 | 18.95 | 19.00 | 18.77 | 18.92 | 7,976,429 | -0.11(-0.58%) |
Nov 05, 2019 | 18.75 | 19.07 | 18.72 | 19.03 | 10,959,930 | +0.38(+2.02%) |
Nov 04, 2019 | 18.32 | 18.66 | 18.25 | 18.65 | 9,309,286 | +0.55(+3.05%) |