Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.21 | 18.43 | 17.97 | 18.19 | 346,800 | -0.44(-2.36%) |
Jan 30, 2020 | 18.42 | 18.64 | 18.23 | 18.63 | 249,868 | -0.22(-1.17%) |
Jan 29, 2020 | 19.00 | 19.00 | 18.75 | 18.85 | 178,492 | -0.06(-0.32%) |
Jan 28, 2020 | 18.74 | 19.04 | 18.68 | 18.91 | 104,727 | +0.21(+1.12%) |
Jan 27, 2020 | 18.72 | 18.95 | 18.62 | 18.70 | 133,545 | -0.58(-3.01%) |
Jan 24, 2020 | 19.38 | 19.40 | 19.09 | 19.28 | 131,900 | -0.38(-1.93%) |
Jan 23, 2020 | 19.56 | 19.73 | 19.43 | 19.66 | 274,288 | -0.37(-1.85%) |
Jan 22, 2020 | 20.20 | 20.20 | 19.97 | 20.03 | 199,063 | -0.43(-2.10%) |
Jan 21, 2020 | 20.50 | 20.61 | 20.43 | 20.46 | 169,259 | -0.14(-0.68%) |
Jan 17, 2020 | 20.56 | 20.64 | 20.44 | 20.60 | 155,400 | +0.11(+0.54%) |
Jan 16, 2020 | 20.42 | 20.59 | 20.41 | 20.49 | 179,089 | +0.16(+0.79%) |
Jan 15, 2020 | 20.39 | 20.40 | 20.15 | 20.33 | 179,443 | -0.13(-0.64%) |
Jan 14, 2020 | 20.51 | 20.61 | 20.43 | 20.46 | 171,772 | +0.06(+0.29%) |
Jan 13, 2020 | 20.52 | 20.53 | 20.27 | 20.40 | 163,334 | -0.21(-1.02%) |
Jan 10, 2020 | 20.70 | 20.78 | 20.57 | 20.61 | 212,100 | -0.15(-0.72%) |
Jan 09, 2020 | 20.70 | 20.85 | 20.47 | 20.76 | 312,562 | -0.25(-1.19%) |
Jan 08, 2020 | 21.59 | 21.62 | 20.60 | 21.01 | 577,849 | -0.64(-2.96%) |
Jan 07, 2020 | 21.56 | 21.69 | 21.46 | 21.65 | 163,717 | -0.03(-0.14%) |
Jan 06, 2020 | 21.96 | 21.98 | 21.63 | 21.68 | 400,417 | -0.05(-0.23%) |
Jan 03, 2020 | 21.75 | 21.84 | 21.46 | 21.73 | 592,100 | +0.76(+3.62%) |
Jan 02, 2020 | 20.95 | 21.05 | 20.83 | 20.97 | 93,776 | +0.12(+0.58%) |
Dec 31, 2019 | 20.89 | 21.14 | 20.83 | 20.85 | 103,500 | -0.23(-1.09%) |
Dec 30, 2019 | 21.32 | 21.36 | 20.94 | 21.08 | 156,298 | -0.10(-0.47%) |
Dec 27, 2019 | 21.15 | 21.23 | 21.04 | 21.18 | 105,600 | +0.06(+0.28%) |
Dec 26, 2019 | 21.00 | 21.16 | 21.00 | 21.12 | 71,466 | +0.20(+0.96%) |
Dec 24, 2019 | 20.84 | 20.96 | 20.84 | 20.92 | 37,100 | +0.12(+0.58%) |
Dec 23, 2019 | 20.63 | 20.81 | 20.60 | 20.80 | 135,153 | +0.16(+0.78%) |
Dec 20, 2019 | 20.71 | 20.72 | 20.55 | 20.64 | 131,700 | -0.13(-0.63%) |
Dec 19, 2019 | 20.69 | 20.85 | 20.69 | 20.77 | 107,916 | +0.11(+0.53%) |
Dec 18, 2019 | 20.53 | 20.73 | 20.51 | 20.66 | 199,212 | +0.04(+0.19%) |
Dec 17, 2019 | 20.47 | 20.68 | 20.47 | 20.62 | 122,014 | +0.23(+1.13%) |
Dec 16, 2019 | 20.45 | 20.49 | 20.39 | 20.39 | 134,882 | +0.15(+0.74%) |
Dec 13, 2019 | 20.18 | 20.54 | 20.15 | 20.24 | 325,300 | +0.15(+0.75%) |
Dec 12, 2019 | 20.02 | 20.24 | 19.98 | 20.09 | 269,586 | +0.17(+0.85%) |
Dec 11, 2019 | 19.95 | 20.03 | 19.68 | 19.92 | 224,418 | -0.19(-0.94%) |
Dec 10, 2019 | 20.03 | 20.16 | 19.98 | 20.11 | 143,028 | +0.09(+0.45%) |
Dec 09, 2019 | 19.99 | 20.13 | 19.99 | 20.02 | 179,776 | -0.01(-0.05%) |
Dec 06, 2019 | 19.75 | 20.25 | 19.74 | 20.03 | 1,277,600 | +0.24(+1.21%) |
Dec 05, 2019 | 19.85 | 19.94 | 19.66 | 19.79 | 899,561 | +0.13(+0.66%) |
Dec 04, 2019 | 19.53 | 19.82 | 19.52 | 19.66 | 765,256 | +0.62(+3.26%) |
Dec 03, 2019 | 18.92 | 19.22 | 18.84 | 19.04 | 1,063,714 | +0.04(+0.21%) |
Dec 02, 2019 | 19.22 | 19.27 | 18.97 | 19.00 | 539,652 | +0.05(+0.26%) |
Nov 29, 2019 | 19.41 | 19.43 | 18.86 | 18.95 | 333,700 | -0.72(-3.66%) |
Nov 27, 2019 | 19.68 | 19.77 | 19.50 | 19.67 | 270,400 | -0.07(-0.35%) |
Nov 26, 2019 | 19.62 | 19.74 | 19.51 | 19.74 | 248,408 | +0.59(+3.08%) |
Nov 25, 2019 | 19.44 | 19.58 | 19.15 | 19.15 | 183,052 | -0.38(-1.95%) |
Nov 22, 2019 | 19.58 | 19.66 | 19.33 | 19.53 | 257,300 | -0.05(-0.26%) |
Nov 21, 2019 | 19.35 | 19.65 | 19.34 | 19.58 | 197,539 | +0.39(+2.03%) |
Nov 20, 2019 | 18.90 | 19.30 | 18.85 | 19.19 | 409,507 | +0.47(+2.51%) |
Nov 19, 2019 | 18.90 | 18.97 | 18.67 | 18.72 | 217,586 | -0.40(-2.09%) |
Nov 18, 2019 | 19.29 | 19.33 | 19.05 | 19.12 | 320,836 | -0.35(-1.80%) |
Nov 15, 2019 | 19.14 | 19.55 | 19.14 | 19.47 | 427,100 | +0.29(+1.51%) |
Nov 14, 2019 | 19.36 | 19.39 | 19.11 | 19.18 | 436,224 | -0.04(-0.21%) |
Nov 13, 2019 | 18.95 | 19.28 | 18.95 | 19.22 | 672,189 | +0.15(+0.79%) |
Nov 12, 2019 | 19.22 | 19.32 | 19.00 | 19.07 | 403,608 | -0.05(-0.26%) |
Nov 11, 2019 | 18.98 | 19.29 | 18.98 | 19.12 | 450,400 | -0.13(-0.68%) |
Nov 08, 2019 | 18.79 | 19.27 | 18.66 | 19.25 | 739,300 | +0.15(+0.79%) |
Nov 07, 2019 | 19.20 | 19.33 | 19.07 | 19.10 | 898,799 | +0.08(+0.42%) |
Nov 06, 2019 | 19.30 | 19.46 | 18.93 | 19.02 | 1,121,899 | -0.31(-1.60%) |
Nov 05, 2019 | 19.29 | 19.42 | 19.27 | 19.33 | 435,139 | +0.22(+1.15%) |
Nov 04, 2019 | 19.20 | 19.29 | 19.07 | 19.11 | 232,066 | +0.18(+0.95%) |