Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.39 | 19.48 | 18.19 | 18.65 | 2,172,400 | -0.91(-4.65%) |
Jan 30, 2020 | 19.70 | 20.23 | 19.05 | 19.56 | 2,016,695 | -0.45(-2.25%) |
Jan 29, 2020 | 18.76 | 20.24 | 18.76 | 20.01 | 2,394,488 | +1.27(+6.78%) |
Jan 28, 2020 | 18.45 | 18.90 | 18.25 | 18.74 | 1,762,466 | +0.58(+3.19%) |
Jan 27, 2020 | 17.49 | 18.62 | 17.26 | 18.16 | 2,486,358 | -0.19(-1.04%) |
Jan 24, 2020 | 18.50 | 18.97 | 18.12 | 18.35 | 1,993,300 | -0.15(-0.81%) |
Jan 23, 2020 | 18.71 | 18.72 | 18.15 | 18.50 | 1,411,784 | -0.25(-1.33%) |
Jan 22, 2020 | 18.76 | 19.09 | 18.46 | 18.75 | 1,193,559 | +0.00(+0.00%) |
Jan 21, 2020 | 19.50 | 19.77 | 18.54 | 18.75 | 2,174,689 | -0.88(-4.48%) |
Jan 17, 2020 | 20.35 | 20.40 | 19.50 | 19.63 | 2,328,400 | -0.63(-3.11%) |
Jan 16, 2020 | 19.85 | 20.38 | 19.04 | 20.26 | 3,277,276 | +0.68(+3.47%) |
Jan 15, 2020 | 18.26 | 19.61 | 18.18 | 19.58 | 3,131,692 | +1.36(+7.46%) |
Jan 14, 2020 | 18.38 | 18.39 | 17.76 | 18.22 | 2,424,823 | -0.16(-0.87%) |
Jan 13, 2020 | 17.73 | 18.79 | 17.50 | 18.38 | 5,164,697 | +1.66(+9.93%) |
Jan 10, 2020 | 16.67 | 17.12 | 16.46 | 16.72 | 2,056,300 | +0.17(+1.03%) |
Jan 09, 2020 | 16.51 | 17.10 | 16.32 | 16.55 | 1,743,142 | +0.29(+1.78%) |
Jan 08, 2020 | 15.82 | 16.53 | 15.61 | 16.26 | 1,700,341 | +0.48(+3.04%) |
Jan 07, 2020 | 16.13 | 16.29 | 15.71 | 15.78 | 1,825,710 | -0.27(-1.68%) |
Jan 06, 2020 | 15.80 | 16.18 | 15.61 | 16.05 | 1,472,027 | -0.07(-0.43%) |
Jan 03, 2020 | 15.90 | 16.30 | 15.65 | 16.12 | 1,384,400 | -0.23(-1.41%) |
Jan 02, 2020 | 16.40 | 16.50 | 15.79 | 16.35 | 1,364,723 | +0.22(+1.36%) |
Dec 31, 2019 | 15.29 | 16.24 | 15.11 | 16.13 | 1,856,100 | +0.69(+4.47%) |
Dec 30, 2019 | 16.11 | 16.19 | 15.24 | 15.44 | 1,412,229 | -0.73(-4.51%) |
Dec 27, 2019 | 16.10 | 16.51 | 16.04 | 16.17 | 1,184,300 | +0.05(+0.31%) |
Dec 26, 2019 | 16.97 | 16.97 | 16.11 | 16.12 | 1,391,360 | -0.84(-4.95%) |
Dec 24, 2019 | 16.61 | 17.08 | 16.30 | 16.96 | 676,400 | +0.38(+2.29%) |
Dec 23, 2019 | 16.43 | 16.63 | 15.87 | 16.58 | 2,355,602 | +0.25(+1.53%) |
Dec 20, 2019 | 16.95 | 17.04 | 15.96 | 16.33 | 4,868,500 | -0.61(-3.60%) |
Dec 19, 2019 | 17.18 | 17.42 | 16.83 | 16.94 | 1,374,474 | -0.24(-1.40%) |
Dec 18, 2019 | 17.22 | 17.56 | 16.70 | 17.18 | 1,541,302 | -0.08(-0.46%) |
Dec 17, 2019 | 16.93 | 17.35 | 16.14 | 17.26 | 1,567,189 | +0.49(+2.92%) |
Dec 16, 2019 | 17.22 | 17.62 | 16.56 | 16.77 | 1,992,280 | -0.39(-2.27%) |
Dec 13, 2019 | 16.94 | 17.24 | 16.82 | 17.16 | 885,000 | +0.13(+0.76%) |
Dec 12, 2019 | 16.57 | 17.15 | 16.41 | 17.03 | 1,545,191 | +0.30(+1.79%) |
Dec 11, 2019 | 17.78 | 17.97 | 16.65 | 16.73 | 1,494,365 | -0.99(-5.59%) |
Dec 10, 2019 | 17.49 | 17.76 | 16.75 | 17.72 | 1,411,237 | +0.63(+3.69%) |
Dec 09, 2019 | 17.75 | 17.99 | 17.06 | 17.09 | 1,187,805 | -0.60(-3.39%) |
Dec 06, 2019 | 17.19 | 17.84 | 16.91 | 17.69 | 1,390,800 | +0.64(+3.75%) |
Dec 05, 2019 | 17.57 | 17.77 | 16.91 | 17.05 | 2,056,521 | -0.74(-4.16%) |
Dec 04, 2019 | 19.22 | 19.33 | 17.50 | 17.79 | 2,187,931 | -1.27(-6.66%) |
Dec 03, 2019 | 18.50 | 19.19 | 18.28 | 19.06 | 2,267,622 | +0.24(+1.28%) |
Dec 02, 2019 | 19.89 | 19.94 | 18.47 | 18.82 | 1,606,745 | -1.08(-5.43%) |
Nov 29, 2019 | 20.04 | 20.15 | 19.40 | 19.90 | 880,500 | -0.31(-1.53%) |
Nov 27, 2019 | 20.29 | 20.48 | 20.00 | 20.21 | 888,700 | +0.02(+0.10%) |
Nov 26, 2019 | 20.67 | 20.79 | 19.90 | 20.19 | 1,198,655 | -0.38(-1.85%) |
Nov 25, 2019 | 19.78 | 20.58 | 19.60 | 20.57 | 1,472,754 | +1.00(+5.11%) |
Nov 22, 2019 | 19.62 | 19.90 | 19.21 | 19.57 | 1,054,600 | -0.05(-0.25%) |
Nov 21, 2019 | 19.21 | 19.62 | 18.94 | 19.62 | 1,148,342 | +0.44(+2.29%) |
Nov 20, 2019 | 19.20 | 19.50 | 18.51 | 19.18 | 1,706,199 | -0.22(-1.13%) |
Nov 19, 2019 | 18.78 | 19.73 | 18.34 | 19.40 | 2,658,014 | +1.14(+6.24%) |
Nov 18, 2019 | 18.73 | 18.89 | 17.60 | 18.26 | 2,229,422 | -0.46(-2.46%) |
Nov 15, 2019 | 18.04 | 19.19 | 17.94 | 18.72 | 4,128,400 | +1.33(+7.65%) |
Nov 14, 2019 | 17.38 | 17.69 | 17.01 | 17.39 | 1,072,581 | +0.01(+0.06%) |
Nov 13, 2019 | 17.11 | 17.53 | 16.85 | 17.38 | 986,358 | +0.14(+0.81%) |
Nov 12, 2019 | 17.63 | 18.02 | 16.73 | 17.24 | 2,112,213 | -0.55(-3.09%) |
Nov 11, 2019 | 16.78 | 18.12 | 16.32 | 17.79 | 3,027,528 | +1.01(+6.02%) |
Nov 08, 2019 | 14.92 | 16.80 | 14.73 | 16.78 | 3,238,400 | +1.76(+11.72%) |
Nov 07, 2019 | 16.30 | 16.59 | 14.35 | 15.02 | 4,929,569 | -0.84(-5.30%) |
Nov 06, 2019 | 16.28 | 16.43 | 15.80 | 15.86 | 2,431,356 | -0.42(-2.58%) |
Nov 05, 2019 | 16.40 | 16.74 | 16.06 | 16.28 | 2,071,985 | -0.06(-0.37%) |
Nov 04, 2019 | 16.97 | 17.04 | 15.95 | 16.34 | 2,007,869 | -0.39(-2.33%) |