Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.30 | 21.36 | 21.16 | 21.18 | 6,124,497 | -0.13(-0.61%) |
Jan 30, 2020 | 21.14 | 21.32 | 21.11 | 21.31 | 2,104,839 | +0.10(+0.47%) |
Jan 29, 2020 | 21.06 | 21.22 | 21.04 | 21.21 | 1,386,501 | +0.16(+0.75%) |
Jan 28, 2020 | 21.01 | 21.14 | 20.99 | 21.05 | 810,392 | +0.09(+0.45%) |
Jan 27, 2020 | 20.82 | 21.08 | 20.82 | 20.96 | 932,913 | +0.05(+0.25%) |
Jan 24, 2020 | 20.91 | 20.99 | 20.78 | 20.91 | 1,141,618 | +0.02(+0.11%) |
Jan 23, 2020 | 20.69 | 20.92 | 20.60 | 20.88 | 1,450,242 | +0.20(+0.97%) |
Jan 22, 2020 | 20.75 | 20.81 | 20.56 | 20.68 | 1,369,367 | -0.02(-0.11%) |
Jan 21, 2020 | 20.32 | 20.73 | 20.21 | 20.71 | 1,008,717 | +0.41(+2.03%) |
Jan 17, 2020 | 20.34 | 20.37 | 20.21 | 20.30 | 809,143 | +0.02(+0.09%) |
Jan 16, 2020 | 20.00 | 20.28 | 19.91 | 20.28 | 938,219 | +0.35(+1.74%) |
Jan 15, 2020 | 19.64 | 19.98 | 19.64 | 19.93 | 1,683,149 | +0.35(+1.77%) |
Jan 14, 2020 | 19.75 | 19.81 | 19.54 | 19.58 | 1,169,476 | -0.21(-1.07%) |
Jan 13, 2020 | 19.52 | 19.80 | 19.52 | 19.80 | 920,892 | +0.26(+1.32%) |
Jan 10, 2020 | 19.38 | 19.54 | 19.32 | 19.54 | 892,730 | +0.12(+0.64%) |
Jan 09, 2020 | 19.32 | 19.47 | 19.24 | 19.41 | 712,449 | +0.08(+0.43%) |
Jan 08, 2020 | 19.40 | 19.44 | 19.26 | 19.33 | 820,048 | -0.09(-0.48%) |
Jan 07, 2020 | 19.51 | 19.61 | 19.28 | 19.43 | 795,413 | -0.15(-0.78%) |
Jan 06, 2020 | 19.45 | 19.70 | 19.38 | 19.58 | 883,785 | +0.08(+0.39%) |
Jan 03, 2020 | 19.11 | 19.52 | 19.11 | 19.50 | 1,343,691 | +0.30(+1.56%) |
Jan 02, 2020 | 19.70 | 19.70 | 19.01 | 19.20 | 1,486,382 | -0.40(-2.04%) |
Dec 31, 2019 | 19.43 | 19.63 | 19.33 | 19.60 | 1,256,700 | +0.16(+0.82%) |
Dec 30, 2019 | 19.26 | 19.44 | 19.22 | 19.44 | 649,083 | +0.12(+0.64%) |
Dec 27, 2019 | 19.34 | 19.36 | 19.24 | 19.32 | 854,767 | +0.04(+0.18%) |
Dec 26, 2019 | 19.21 | 19.28 | 19.17 | 19.28 | 1,171,504 | +0.11(+0.55%) |
Dec 24, 2019 | 19.23 | 19.26 | 19.12 | 19.18 | 397,336 | +0.00(+0.00%) |
Dec 23, 2019 | 19.31 | 19.34 | 19.15 | 19.18 | 934,493 | -0.06(-0.34%) |
Dec 20, 2019 | 19.37 | 19.45 | 19.22 | 19.24 | 4,867,286 | -0.08(-0.40%) |
Dec 19, 2019 | 19.19 | 19.40 | 19.16 | 19.32 | 1,405,612 | +0.14(+0.74%) |
Dec 18, 2019 | 18.94 | 19.25 | 18.90 | 19.18 | 1,244,500 | +0.28(+1.49%) |
Dec 17, 2019 | 19.10 | 19.16 | 18.87 | 18.90 | 1,121,237 | -0.19(-0.99%) |
Dec 16, 2019 | 19.03 | 19.14 | 18.81 | 19.09 | 1,786,054 | +0.13(+0.68%) |
Dec 13, 2019 | 18.99 | 19.17 | 18.79 | 18.96 | 1,753,455 | -0.05(-0.28%) |
Dec 12, 2019 | 19.37 | 19.51 | 19.00 | 19.01 | 1,598,062 | -0.29(-1.49%) |
Dec 11, 2019 | 19.58 | 19.67 | 19.19 | 19.30 | 1,691,843 | -0.32(-1.65%) |
Dec 10, 2019 | 19.70 | 19.76 | 19.57 | 19.62 | 1,411,339 | -0.03(-0.15%) |
Dec 09, 2019 | 19.56 | 19.81 | 19.54 | 19.65 | 1,951,092 | +0.14(+0.72%) |
Dec 06, 2019 | 19.51 | 19.64 | 19.45 | 19.51 | 1,466,774 | +0.01(+0.06%) |
Dec 05, 2019 | 19.42 | 19.56 | 19.40 | 19.50 | 1,056,266 | +0.01(+0.06%) |
Dec 04, 2019 | 19.44 | 19.58 | 19.43 | 19.48 | 991,521 | +0.03(+0.15%) |
Dec 03, 2019 | 19.28 | 19.48 | 19.26 | 19.46 | 946,314 | +0.21(+1.07%) |
Dec 02, 2019 | 19.44 | 19.49 | 19.21 | 19.25 | 1,124,603 | -0.25(-1.27%) |
Nov 29, 2019 | 19.66 | 19.75 | 19.47 | 19.50 | 671,250 | -0.20(-1.01%) |
Nov 27, 2019 | 19.35 | 19.71 | 19.32 | 19.70 | 1,138,895 | +0.33(+1.73%) |
Nov 26, 2019 | 19.23 | 19.57 | 19.18 | 19.36 | 2,571,308 | +0.41(+2.14%) |
Nov 25, 2019 | 18.74 | 19.05 | 18.72 | 18.96 | 3,269,120 | +0.27(+1.45%) |
Nov 22, 2019 | 18.86 | 18.87 | 18.62 | 18.69 | 1,067,565 | -0.11(-0.59%) |
Nov 21, 2019 | 19.15 | 19.23 | 18.79 | 18.80 | 1,135,294 | -0.36(-1.87%) |
Nov 20, 2019 | 19.16 | 19.29 | 19.06 | 19.16 | 2,098,818 | +0.01(+0.03%) |
Nov 19, 2019 | 19.22 | 19.26 | 19.09 | 19.15 | 2,438,597 | -0.01(-0.06%) |
Nov 18, 2019 | 19.05 | 19.24 | 19.03 | 19.16 | 1,168,070 | +0.12(+0.65%) |
Nov 15, 2019 | 18.86 | 19.06 | 18.82 | 19.04 | 1,959,103 | +0.18(+0.97%) |
Nov 14, 2019 | 18.85 | 18.91 | 18.77 | 18.86 | 993,450 | +0.08(+0.41%) |
Nov 13, 2019 | 18.64 | 18.86 | 18.64 | 18.78 | 1,363,179 | +0.15(+0.79%) |
Nov 12, 2019 | 18.66 | 18.88 | 18.60 | 18.63 | 1,174,675 | -0.02(-0.12%) |
Nov 11, 2019 | 18.74 | 18.83 | 18.53 | 18.66 | 1,115,408 | -0.07(-0.37%) |
Nov 08, 2019 | 18.68 | 18.95 | 18.65 | 18.73 | 1,850,293 | +0.00(+0.00%) |
Nov 07, 2019 | 18.89 | 18.89 | 18.47 | 18.73 | 1,222,298 | -0.21(-1.11%) |
Nov 06, 2019 | 19.00 | 19.04 | 18.86 | 18.94 | 1,984,149 | +0.04(+0.22%) |
Nov 05, 2019 | 19.73 | 19.73 | 18.77 | 18.89 | 2,438,604 | -0.88(-4.47%) |
Nov 04, 2019 | 20.24 | 20.27 | 19.71 | 19.78 | 2,291,610 | -0.45(-2.22%) |