Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.16 | 21.34 | 19.77 | 19.89 | 656,524 | -1.49(-6.98%) |
Jan 30, 2020 | 20.73 | 21.48 | 20.52 | 21.38 | 883,962 | +0.67(+3.22%) |
Jan 29, 2020 | 22.92 | 23.08 | 20.60 | 20.71 | 1,224,185 | -1.92(-8.48%) |
Jan 28, 2020 | 25.40 | 25.49 | 21.16 | 22.63 | 1,521,268 | -2.12(-8.58%) |
Jan 27, 2020 | 24.89 | 25.22 | 22.74 | 24.76 | 844,936 | -1.23(-4.75%) |
Jan 24, 2020 | 26.08 | 26.42 | 25.68 | 25.99 | 204,503 | -0.09(-0.36%) |
Jan 23, 2020 | 26.44 | 26.59 | 25.89 | 26.08 | 173,916 | -0.34(-1.30%) |
Jan 22, 2020 | 26.45 | 26.65 | 26.00 | 26.43 | 221,592 | +0.34(+1.32%) |
Jan 21, 2020 | 25.86 | 26.49 | 25.68 | 26.08 | 268,487 | +0.61(+2.40%) |
Jan 17, 2020 | 26.18 | 26.51 | 25.27 | 25.47 | 257,111 | -0.64(-2.45%) |
Jan 16, 2020 | 25.43 | 26.17 | 25.05 | 26.11 | 277,044 | +0.96(+3.80%) |
Jan 15, 2020 | 25.35 | 25.54 | 24.99 | 25.16 | 162,268 | -0.19(-0.77%) |
Jan 14, 2020 | 25.72 | 25.89 | 24.71 | 25.35 | 238,530 | -0.13(-0.51%) |
Jan 13, 2020 | 24.28 | 25.66 | 24.24 | 25.48 | 529,727 | +1.48(+6.18%) |
Jan 10, 2020 | 23.70 | 24.21 | 23.49 | 24.00 | 146,074 | +0.34(+1.45%) |
Jan 09, 2020 | 23.89 | 23.93 | 23.49 | 23.65 | 141,392 | +0.03(+0.12%) |
Jan 08, 2020 | 23.44 | 23.98 | 23.44 | 23.63 | 213,900 | +0.48(+2.08%) |
Jan 07, 2020 | 22.77 | 23.18 | 22.56 | 23.14 | 191,408 | +0.64(+2.84%) |
Jan 06, 2020 | 23.34 | 23.49 | 22.31 | 22.50 | 491,698 | -1.25(-5.27%) |
Jan 03, 2020 | 24.17 | 24.30 | 23.72 | 23.76 | 225,633 | -0.67(-2.73%) |
Jan 02, 2020 | 24.24 | 24.74 | 24.09 | 24.42 | 351,131 | +0.59(+2.49%) |
Dec 31, 2019 | 23.24 | 24.07 | 23.24 | 23.83 | 256,896 | +0.57(+2.43%) |
Dec 30, 2019 | 23.35 | 23.54 | 22.96 | 23.26 | 178,365 | -0.08(-0.36%) |
Dec 27, 2019 | 23.52 | 23.66 | 22.96 | 23.35 | 150,817 | -0.13(-0.55%) |
Dec 26, 2019 | 23.64 | 23.74 | 23.30 | 23.48 | 156,347 | -0.16(-0.67%) |
Dec 24, 2019 | 23.65 | 23.77 | 23.39 | 23.64 | 92,603 | +0.09(+0.39%) |
Dec 23, 2019 | 23.64 | 23.74 | 23.27 | 23.54 | 248,183 | +0.09(+0.40%) |
Dec 20, 2019 | 23.17 | 23.63 | 23.00 | 23.45 | 216,254 | +0.31(+1.32%) |
Dec 19, 2019 | 23.58 | 23.58 | 22.78 | 23.14 | 273,513 | -0.37(-1.58%) |
Dec 18, 2019 | 23.84 | 24.12 | 23.28 | 23.51 | 257,755 | -0.32(-1.36%) |
Dec 17, 2019 | 23.67 | 24.11 | 23.47 | 23.84 | 213,176 | +0.15(+0.63%) |
Dec 16, 2019 | 23.15 | 23.95 | 22.72 | 23.69 | 296,857 | +0.79(+3.44%) |
Dec 13, 2019 | 23.28 | 23.77 | 22.75 | 22.90 | 273,066 | -0.40(-1.71%) |
Dec 12, 2019 | 22.50 | 23.38 | 22.44 | 23.30 | 225,585 | +0.58(+2.57%) |
Dec 11, 2019 | 22.27 | 22.76 | 22.11 | 22.72 | 198,773 | +0.64(+2.90%) |
Dec 10, 2019 | 21.81 | 22.46 | 21.66 | 22.08 | 231,903 | +0.31(+1.41%) |
Dec 09, 2019 | 22.08 | 22.08 | 21.41 | 21.77 | 185,787 | -0.27(-1.22%) |
Dec 06, 2019 | 22.26 | 22.49 | 21.69 | 22.04 | 225,094 | -0.07(-0.34%) |
Dec 05, 2019 | 22.58 | 22.82 | 21.75 | 22.11 | 257,523 | -0.58(-2.53%) |
Dec 04, 2019 | 22.69 | 23.23 | 22.41 | 22.69 | 397,991 | +0.10(+0.45%) |
Dec 03, 2019 | 21.80 | 22.70 | 21.65 | 22.59 | 322,602 | +0.29(+1.29%) |
Dec 02, 2019 | 22.64 | 22.72 | 21.66 | 22.30 | 317,604 | +0.07(+0.29%) |
Nov 29, 2019 | 22.23 | 22.35 | 22.01 | 22.23 | 97,885 | -0.03(-0.13%) |
Nov 27, 2019 | 21.80 | 22.30 | 21.61 | 22.26 | 286,434 | +0.51(+2.35%) |
Nov 26, 2019 | 21.43 | 21.80 | 21.12 | 21.75 | 214,449 | +0.45(+2.13%) |
Nov 25, 2019 | 21.28 | 21.91 | 21.02 | 21.30 | 376,356 | +0.19(+0.88%) |
Nov 22, 2019 | 21.06 | 21.12 | 20.43 | 21.11 | 209,786 | -0.02(-0.09%) |
Nov 21, 2019 | 21.57 | 21.59 | 20.84 | 21.13 | 232,120 | -0.37(-1.73%) |
Nov 20, 2019 | 21.24 | 21.78 | 21.18 | 21.50 | 344,065 | -0.04(-0.17%) |
Nov 19, 2019 | 22.31 | 22.47 | 20.99 | 21.54 | 472,760 | -0.73(-3.29%) |
Nov 18, 2019 | 21.64 | 22.59 | 21.48 | 22.27 | 801,620 | +0.55(+2.52%) |
Nov 15, 2019 | 20.87 | 22.22 | 20.72 | 21.72 | 997,939 | +1.32(+6.45%) |
Nov 14, 2019 | 19.83 | 20.44 | 19.74 | 20.41 | 192,894 | +0.60(+3.04%) |
Nov 13, 2019 | 20.02 | 20.04 | 19.62 | 19.80 | 132,332 | -0.27(-1.34%) |
Nov 12, 2019 | 19.79 | 20.24 | 19.79 | 20.07 | 279,903 | +0.19(+0.93%) |
Nov 11, 2019 | 18.99 | 19.95 | 18.27 | 19.89 | 468,004 | +0.15(+0.75%) |
Nov 08, 2019 | 20.41 | 20.41 | 19.39 | 19.74 | 231,885 | -0.62(-3.05%) |
Nov 07, 2019 | 19.93 | 20.38 | 19.89 | 20.36 | 203,784 | +0.47(+2.38%) |
Nov 06, 2019 | 20.02 | 20.59 | 19.73 | 19.89 | 348,360 | -0.06(-0.33%) |
Nov 05, 2019 | 19.84 | 20.13 | 19.39 | 19.95 | 287,827 | +0.13(+0.65%) |
Nov 04, 2019 | 19.48 | 20.03 | 19.03 | 19.82 | 287,859 | +0.45(+2.30%) |