Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.67 | 13.89 | 13.28 | 13.61 | 10,215,443 | -0.33(-2.38%) |
Jan 30, 2020 | 13.93 | 14.06 | 13.47 | 13.94 | 10,834,594 | -0.18(-1.24%) |
Jan 29, 2020 | 14.47 | 14.50 | 14.00 | 14.11 | 5,414,284 | -0.23(-1.63%) |
Jan 28, 2020 | 14.73 | 14.87 | 14.29 | 14.35 | 7,555,161 | -0.16(-1.08%) |
Jan 27, 2020 | 14.64 | 14.94 | 14.44 | 14.50 | 6,756,663 | -0.62(-4.13%) |
Jan 24, 2020 | 15.90 | 15.92 | 14.98 | 15.13 | 8,012,234 | -0.76(-4.79%) |
Jan 23, 2020 | 15.97 | 16.01 | 15.55 | 15.89 | 7,538,570 | -0.29(-1.81%) |
Jan 22, 2020 | 16.65 | 16.70 | 16.09 | 16.18 | 13,163,228 | -0.52(-3.10%) |
Jan 21, 2020 | 17.15 | 17.19 | 16.68 | 16.70 | 6,764,720 | -0.56(-3.22%) |
Jan 17, 2020 | 17.62 | 17.80 | 17.08 | 17.25 | 9,295,714 | -0.09(-0.51%) |
Jan 16, 2020 | 18.94 | 19.13 | 17.29 | 17.34 | 22,566,638 | -2.34(-11.89%) |
Jan 15, 2020 | 19.83 | 19.98 | 19.56 | 19.68 | 5,746,837 | -0.19(-0.93%) |
Jan 14, 2020 | 19.24 | 20.03 | 19.20 | 19.87 | 4,325,405 | +0.74(+3.88%) |
Jan 13, 2020 | 18.91 | 19.37 | 18.68 | 19.13 | 6,359,471 | +0.16(+0.82%) |
Jan 10, 2020 | 19.41 | 19.45 | 18.86 | 18.97 | 5,189,278 | -0.35(-1.82%) |
Jan 09, 2020 | 19.96 | 20.02 | 19.24 | 19.32 | 5,844,543 | -0.63(-3.18%) |
Jan 08, 2020 | 20.78 | 20.86 | 19.90 | 19.96 | 3,802,670 | -0.84(-4.03%) |
Jan 07, 2020 | 20.54 | 21.01 | 20.47 | 20.80 | 5,112,677 | +0.31(+1.52%) |
Jan 06, 2020 | 20.81 | 20.92 | 20.39 | 20.48 | 3,137,623 | -0.49(-2.33%) |
Jan 03, 2020 | 20.65 | 21.08 | 20.63 | 20.97 | 3,087,772 | +0.08(+0.37%) |
Jan 02, 2020 | 21.32 | 21.32 | 20.80 | 20.89 | 3,139,726 | -0.09(-0.42%) |
Dec 31, 2019 | 20.84 | 21.14 | 20.74 | 20.98 | 2,346,227 | +0.17(+0.80%) |
Dec 30, 2019 | 21.17 | 21.17 | 20.78 | 20.81 | 2,357,178 | -0.23(-1.11%) |
Dec 27, 2019 | 20.88 | 21.24 | 20.81 | 21.05 | 2,516,824 | +0.13(+0.61%) |
Dec 26, 2019 | 20.97 | 21.17 | 20.72 | 20.92 | 4,848,489 | -0.13(-0.60%) |
Dec 24, 2019 | 21.08 | 21.38 | 20.94 | 21.05 | 1,119,648 | +0.10(+0.47%) |
Dec 23, 2019 | 20.78 | 21.02 | 20.74 | 20.95 | 2,319,299 | +0.24(+1.18%) |
Dec 20, 2019 | 21.05 | 21.12 | 20.46 | 20.71 | 5,269,450 | -0.23(-1.12%) |
Dec 19, 2019 | 20.58 | 21.14 | 20.48 | 20.94 | 4,887,104 | +0.51(+2.48%) |
Dec 18, 2019 | 20.09 | 20.51 | 20.00 | 20.43 | 5,259,162 | +0.23(+1.16%) |
Dec 17, 2019 | 20.31 | 20.43 | 20.02 | 20.20 | 3,592,143 | -0.26(-1.29%) |
Dec 16, 2019 | 20.47 | 20.87 | 20.37 | 20.46 | 3,292,828 | +0.28(+1.40%) |
Dec 13, 2019 | 20.89 | 21.06 | 20.08 | 20.18 | 4,443,324 | -0.64(-3.09%) |
Dec 12, 2019 | 19.90 | 20.81 | 19.81 | 20.82 | 3,530,498 | +0.68(+3.39%) |
Dec 11, 2019 | 20.04 | 20.41 | 19.96 | 20.14 | 2,599,381 | +0.00(+0.00%) |
Dec 10, 2019 | 19.72 | 20.21 | 19.69 | 20.14 | 3,256,029 | +0.39(+1.98%) |
Dec 09, 2019 | 20.16 | 20.30 | 19.62 | 19.75 | 5,557,327 | -0.34(-1.70%) |
Dec 06, 2019 | 19.63 | 20.39 | 19.57 | 20.09 | 5,405,600 | +0.82(+4.25%) |
Dec 05, 2019 | 19.37 | 19.52 | 19.26 | 19.27 | 4,168,459 | +0.00(+0.00%) |
Dec 04, 2019 | 19.48 | 19.65 | 19.27 | 19.27 | 4,690,259 | -0.03(-0.15%) |
Dec 03, 2019 | 19.48 | 19.52 | 19.04 | 19.30 | 3,130,741 | -0.53(-2.66%) |
Dec 02, 2019 | 19.97 | 20.44 | 19.83 | 19.83 | 2,654,632 | -0.02(-0.10%) |
Nov 29, 2019 | 19.93 | 19.97 | 19.66 | 19.85 | 1,254,055 | -0.24(-1.21%) |
Nov 27, 2019 | 19.79 | 20.09 | 19.68 | 20.09 | 2,351,250 | +0.33(+1.68%) |
Nov 26, 2019 | 19.91 | 20.01 | 19.64 | 19.76 | 2,819,928 | -0.18(-0.88%) |
Nov 25, 2019 | 20.24 | 20.39 | 19.90 | 19.94 | 2,867,790 | -0.12(-0.58%) |
Nov 22, 2019 | 19.89 | 20.43 | 19.89 | 20.05 | 4,537,030 | +0.40(+2.03%) |
Nov 21, 2019 | 19.93 | 20.19 | 19.61 | 19.65 | 2,552,571 | -0.21(-1.08%) |
Nov 20, 2019 | 19.90 | 20.46 | 19.73 | 19.87 | 2,601,950 | -0.20(-0.97%) |
Nov 19, 2019 | 20.51 | 20.51 | 19.94 | 20.06 | 2,400,928 | -0.19(-0.92%) |
Nov 18, 2019 | 20.11 | 20.31 | 19.51 | 20.25 | 3,709,092 | -0.13(-0.62%) |
Nov 15, 2019 | 20.48 | 20.73 | 19.93 | 20.38 | 3,388,163 | -0.10(-0.48%) |
Nov 14, 2019 | 20.53 | 20.87 | 20.20 | 20.47 | 2,993,225 | -0.22(-1.08%) |
Nov 13, 2019 | 21.00 | 21.28 | 20.46 | 20.70 | 4,597,135 | -0.94(-4.33%) |
Nov 12, 2019 | 21.78 | 22.45 | 21.52 | 21.63 | 3,182,958 | -0.04(-0.18%) |
Nov 11, 2019 | 21.61 | 21.76 | 21.15 | 21.67 | 3,269,165 | -0.30(-1.38%) |
Nov 08, 2019 | 21.83 | 22.39 | 21.70 | 21.98 | 4,805,844 | -0.03(-0.13%) |
Nov 07, 2019 | 21.85 | 22.50 | 21.75 | 22.00 | 4,941,789 | +0.64(+3.01%) |
Nov 06, 2019 | 21.86 | 22.06 | 21.35 | 21.36 | 2,530,269 | -0.67(-3.05%) |
Nov 05, 2019 | 22.63 | 22.89 | 22.00 | 22.03 | 5,373,440 | -0.31(-1.40%) |
Nov 04, 2019 | 21.73 | 22.42 | 21.48 | 22.35 | 3,894,258 | +1.01(+4.76%) |