Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.50 | 17.69 | 17.13 | 17.25 | 1,273,500 | -0.56(-3.14%) |
Jan 30, 2020 | 17.33 | 17.89 | 17.31 | 17.81 | 903,228 | +0.28(+1.60%) |
Jan 29, 2020 | 17.50 | 17.88 | 17.31 | 17.53 | 1,293,206 | +0.10(+0.57%) |
Jan 28, 2020 | 17.59 | 17.84 | 17.25 | 17.43 | 1,682,171 | +0.08(+0.46%) |
Jan 27, 2020 | 17.60 | 17.85 | 17.26 | 17.35 | 1,909,275 | -0.81(-4.46%) |
Jan 24, 2020 | 18.49 | 18.49 | 17.66 | 18.16 | 2,284,000 | -0.39(-2.10%) |
Jan 23, 2020 | 17.48 | 18.61 | 17.16 | 18.55 | 3,129,033 | +0.87(+4.92%) |
Jan 22, 2020 | 17.98 | 18.00 | 17.63 | 17.68 | 3,106,211 | -0.21(-1.17%) |
Jan 21, 2020 | 18.55 | 18.64 | 17.86 | 17.89 | 1,540,635 | -0.78(-4.18%) |
Jan 17, 2020 | 18.96 | 19.11 | 18.48 | 18.67 | 1,471,400 | -0.11(-0.59%) |
Jan 16, 2020 | 19.03 | 19.12 | 18.65 | 18.78 | 1,417,836 | -0.10(-0.53%) |
Jan 15, 2020 | 18.92 | 19.25 | 18.74 | 18.88 | 2,410,070 | -0.18(-0.94%) |
Jan 14, 2020 | 18.37 | 19.27 | 18.30 | 19.06 | 1,587,213 | +0.58(+3.14%) |
Jan 13, 2020 | 18.24 | 18.49 | 17.96 | 18.48 | 2,782,891 | +0.30(+1.65%) |
Jan 10, 2020 | 18.74 | 18.96 | 18.05 | 18.18 | 3,000,900 | -0.93(-4.87%) |
Jan 09, 2020 | 19.68 | 19.76 | 18.94 | 19.11 | 2,179,393 | -0.57(-2.90%) |
Jan 08, 2020 | 19.97 | 20.23 | 19.57 | 19.68 | 1,875,077 | -0.64(-3.15%) |
Jan 07, 2020 | 19.99 | 20.33 | 19.82 | 20.32 | 1,072,700 | +0.22(+1.09%) |
Jan 06, 2020 | 20.31 | 20.51 | 20.03 | 20.10 | 1,176,246 | -0.41(-2.00%) |
Jan 03, 2020 | 20.15 | 20.85 | 20.15 | 20.51 | 1,445,400 | -0.09(-0.44%) |
Jan 02, 2020 | 20.90 | 20.91 | 20.06 | 20.60 | 1,531,519 | -0.06(-0.29%) |
Dec 31, 2019 | 20.53 | 20.86 | 20.53 | 20.66 | 861,200 | +0.14(+0.68%) |
Dec 30, 2019 | 21.01 | 21.10 | 20.50 | 20.52 | 865,307 | -0.47(-2.24%) |
Dec 27, 2019 | 20.85 | 21.25 | 20.78 | 20.99 | 747,100 | +0.16(+0.77%) |
Dec 26, 2019 | 21.11 | 21.25 | 20.74 | 20.83 | 423,166 | -0.17(-0.81%) |
Dec 24, 2019 | 21.22 | 21.30 | 20.91 | 21.00 | 405,700 | -0.14(-0.66%) |
Dec 23, 2019 | 20.64 | 21.26 | 20.56 | 21.14 | 1,313,016 | +0.58(+2.82%) |
Dec 20, 2019 | 20.63 | 21.05 | 20.33 | 20.56 | 3,657,300 | +0.00(+0.00%) |
Dec 19, 2019 | 21.00 | 21.20 | 20.48 | 20.56 | 1,959,772 | -0.46(-2.19%) |
Dec 18, 2019 | 21.29 | 21.53 | 21.02 | 21.02 | 1,650,451 | -0.15(-0.71%) |
Dec 17, 2019 | 21.44 | 21.53 | 20.91 | 21.17 | 1,778,395 | -0.23(-1.07%) |
Dec 16, 2019 | 22.00 | 22.00 | 21.24 | 21.40 | 1,834,555 | -0.89(-3.99%) |
Dec 13, 2019 | 23.30 | 23.32 | 22.03 | 22.29 | 1,088,700 | -1.04(-4.46%) |
Dec 12, 2019 | 23.13 | 23.95 | 23.04 | 23.33 | 1,391,116 | +0.08(+0.34%) |
Dec 11, 2019 | 23.97 | 24.05 | 23.11 | 23.25 | 1,165,267 | -0.54(-2.27%) |
Dec 10, 2019 | 23.69 | 24.10 | 23.57 | 23.79 | 578,648 | +0.06(+0.25%) |
Dec 09, 2019 | 23.66 | 24.17 | 23.59 | 23.73 | 635,497 | +0.08(+0.34%) |
Dec 06, 2019 | 23.35 | 23.97 | 23.35 | 23.65 | 909,400 | +0.69(+3.01%) |
Dec 05, 2019 | 23.01 | 23.14 | 22.69 | 22.96 | 830,313 | -0.08(-0.35%) |
Dec 04, 2019 | 23.27 | 23.61 | 22.96 | 23.04 | 818,647 | -0.03(-0.13%) |
Dec 03, 2019 | 23.04 | 23.15 | 22.68 | 23.07 | 650,711 | -0.49(-2.08%) |
Dec 02, 2019 | 23.38 | 24.02 | 23.31 | 23.56 | 1,250,998 | +0.50(+2.17%) |
Nov 29, 2019 | 23.16 | 23.29 | 22.92 | 23.06 | 239,000 | -0.34(-1.45%) |
Nov 27, 2019 | 23.39 | 23.50 | 23.14 | 23.40 | 485,200 | +0.16(+0.69%) |
Nov 26, 2019 | 23.35 | 23.45 | 23.09 | 23.24 | 449,316 | -0.14(-0.60%) |
Nov 25, 2019 | 22.80 | 23.51 | 22.57 | 23.38 | 690,177 | +0.68(+3.00%) |
Nov 22, 2019 | 23.02 | 23.19 | 22.69 | 22.70 | 529,100 | -0.03(-0.13%) |
Nov 21, 2019 | 23.06 | 23.17 | 22.48 | 22.73 | 695,662 | -0.26(-1.13%) |
Nov 20, 2019 | 22.69 | 23.57 | 22.66 | 22.99 | 841,555 | -0.09(-0.39%) |
Nov 19, 2019 | 23.87 | 23.91 | 22.98 | 23.08 | 740,047 | -0.50(-2.12%) |
Nov 18, 2019 | 23.24 | 23.67 | 23.08 | 23.58 | 1,057,951 | +0.09(+0.38%) |
Nov 15, 2019 | 23.40 | 23.70 | 23.30 | 23.49 | 595,500 | +0.26(+1.12%) |
Nov 14, 2019 | 23.01 | 23.59 | 22.93 | 23.23 | 785,825 | +0.22(+0.96%) |
Nov 13, 2019 | 23.16 | 23.49 | 23.01 | 23.01 | 652,314 | -0.40(-1.71%) |
Nov 12, 2019 | 23.57 | 23.79 | 23.36 | 23.41 | 1,054,479 | -0.12(-0.51%) |
Nov 11, 2019 | 23.43 | 23.69 | 23.02 | 23.53 | 1,143,605 | -0.17(-0.72%) |
Nov 08, 2019 | 23.52 | 23.97 | 23.37 | 23.70 | 1,190,500 | -0.09(-0.38%) |
Nov 07, 2019 | 23.72 | 23.95 | 23.28 | 23.79 | 1,708,269 | +0.44(+1.88%) |
Nov 06, 2019 | 22.69 | 23.38 | 22.49 | 23.35 | 1,779,272 | +0.54(+2.37%) |
Nov 05, 2019 | 22.91 | 23.24 | 22.60 | 22.81 | 1,595,625 | +0.16(+0.71%) |
Nov 04, 2019 | 22.50 | 22.72 | 21.98 | 22.65 | 1,874,440 | +0.41(+1.84%) |