Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.72 | 19.77 | 19.65 | 19.72 | 119,376 | -0.47(-2.32%) |
Jan 30, 2020 | 19.88 | 20.18 | 19.67 | 20.18 | 1,211 | -0.09(-0.45%) |
Jan 29, 2020 | 20.61 | 20.61 | 20.28 | 20.28 | 1,124 | -0.37(-1.80%) |
Jan 28, 2020 | 20.36 | 20.65 | 20.35 | 20.65 | 1,000 | +0.46(+2.26%) |
Jan 27, 2020 | 20.32 | 20.34 | 20.16 | 20.19 | 4,903 | -0.78(-3.73%) |
Jan 24, 2020 | 21.08 | 21.08 | 20.97 | 20.97 | 2,461 | -0.23(-1.09%) |
Jan 23, 2020 | 20.92 | 21.24 | 20.92 | 21.20 | 102,830 | +0.28(+1.35%) |
Jan 22, 2020 | 20.94 | 21.00 | 20.86 | 20.92 | 15,324 | +0.25(+1.21%) |
Jan 21, 2020 | 20.92 | 20.92 | 20.67 | 20.67 | 1,963 | -0.44(-2.07%) |
Jan 17, 2020 | 20.94 | 21.11 | 20.93 | 21.11 | 1,230 | +0.42(+2.01%) |
Jan 16, 2020 | 20.78 | 20.83 | 20.58 | 20.69 | 4,087 | -0.01(-0.07%) |
Jan 15, 2020 | 20.92 | 20.92 | 20.68 | 20.71 | 4,993 | -0.44(-2.08%) |
Jan 14, 2020 | 21.02 | 21.16 | 21.02 | 21.15 | 130,504 | +0.11(+0.53%) |
Jan 13, 2020 | 20.89 | 21.12 | 20.89 | 21.04 | 1,465 | +0.13(+0.63%) |
Jan 10, 2020 | 21.25 | 21.27 | 20.91 | 20.91 | 546 | -0.21(-0.98%) |
Jan 09, 2020 | 21.07 | 21.11 | 21.04 | 21.11 | 5,308 | -0.12(-0.58%) |
Jan 08, 2020 | 21.21 | 21.40 | 21.21 | 21.24 | 1,434 | -0.07(-0.35%) |
Jan 07, 2020 | 21.13 | 21.37 | 21.13 | 21.31 | 6,763 | -0.02(-0.09%) |
Jan 06, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 389 | -0.32(-1.48%) |
Jan 03, 2020 | 21.61 | 21.68 | 21.61 | 21.65 | 1,504 | -0.17(-0.79%) |
Jan 02, 2020 | 21.68 | 21.82 | 21.63 | 21.82 | 1,330 | +0.40(+1.87%) |
Dec 31, 2019 | 21.32 | 21.42 | 21.30 | 21.42 | 1,504 | +0.18(+0.85%) |
Dec 30, 2019 | 21.45 | 21.47 | 21.24 | 21.24 | 13,047 | -0.08(-0.36%) |
Dec 27, 2019 | 21.35 | 21.35 | 21.31 | 21.32 | 1,781 | -0.11(-0.49%) |
Dec 26, 2019 | 21.17 | 21.43 | 21.17 | 21.43 | 5,861 | +0.42(+1.98%) |
Dec 24, 2019 | 21.04 | 21.08 | 20.99 | 21.01 | 3,288 | -0.02(-0.10%) |
Dec 23, 2019 | 21.00 | 21.06 | 20.98 | 21.03 | 3,470 | +0.19(+0.90%) |
Dec 20, 2019 | 20.95 | 20.95 | 20.85 | 20.85 | 3,014 | -0.15(-0.73%) |
Dec 19, 2019 | 20.80 | 21.00 | 20.78 | 21.00 | 8,370 | +0.15(+0.73%) |
Dec 18, 2019 | 20.62 | 20.85 | 20.62 | 20.85 | 2,893,636 | +0.29(+1.42%) |
Dec 17, 2019 | 20.56 | 20.58 | 20.54 | 20.55 | 4,555 | -0.00(-0.01%) |
Dec 16, 2019 | 20.58 | 20.61 | 20.56 | 20.56 | 701 | +0.23(+1.11%) |
Dec 13, 2019 | 20.28 | 20.33 | 20.25 | 20.33 | 1,096 | -0.07(-0.34%) |
Dec 12, 2019 | 20.23 | 20.40 | 20.23 | 20.40 | 3,266 | +0.41(+2.06%) |
Dec 11, 2019 | 19.99 | 20.00 | 19.95 | 19.99 | 898 | +0.23(+1.16%) |
Dec 10, 2019 | 19.74 | 19.76 | 19.73 | 19.76 | 1,504 | -0.10(-0.50%) |
Dec 09, 2019 | 19.80 | 19.90 | 19.80 | 19.86 | 777 | -0.06(-0.30%) |
Dec 06, 2019 | 19.80 | 19.92 | 19.80 | 19.92 | 3,636 | +0.33(+1.67%) |
Dec 05, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 173 | +0.18(+0.94%) |
Dec 04, 2019 | 19.47 | 19.48 | 19.41 | 19.41 | 2,955 | +0.20(+1.03%) |
Dec 03, 2019 | 19.14 | 19.21 | 19.14 | 19.21 | 2,355 | +0.04(+0.18%) |
Dec 02, 2019 | 19.15 | 19.18 | 19.15 | 19.18 | 952 | +0.30(+1.59%) |
Nov 29, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 139 | +0.10(+0.51%) |
Nov 27, 2019 | 18.62 | 18.78 | 18.52 | 18.78 | 979 | +0.02(+0.12%) |
Nov 26, 2019 | 18.74 | 18.76 | 18.50 | 18.76 | 2,727 | -0.29(-1.50%) |
Nov 25, 2019 | 19.16 | 19.16 | 19.05 | 19.05 | 1,051 | -0.14(-0.74%) |
Nov 22, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 559 | +0.19(+1.01%) |
Nov 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 144 | +0.30(+1.58%) |
Nov 20, 2019 | 18.75 | 18.75 | 18.70 | 18.70 | 612 | -0.00(-0.01%) |
Nov 19, 2019 | 18.75 | 18.75 | 18.66 | 18.70 | 1,167 | -0.06(-0.34%) |
Nov 18, 2019 | 19.01 | 19.01 | 18.77 | 18.77 | 3,218 | -0.39(-2.03%) |
Nov 15, 2019 | 19.02 | 19.15 | 19.02 | 19.15 | 1,118 | +0.26(+1.39%) |
Nov 14, 2019 | 18.88 | 18.89 | 18.84 | 18.89 | 1,169 | +0.04(+0.20%) |
Nov 13, 2019 | 18.91 | 18.91 | 18.79 | 18.85 | 893 | -0.18(-0.96%) |
Nov 12, 2019 | 19.07 | 19.07 | 18.97 | 19.04 | 2,166 | -0.32(-1.65%) |
Nov 11, 2019 | 19.28 | 19.40 | 19.28 | 19.36 | 4,991 | +0.21(+1.10%) |
Nov 08, 2019 | 19.48 | 19.48 | 19.12 | 19.14 | 1,538 | -0.65(-3.30%) |
Nov 07, 2019 | 19.74 | 19.89 | 19.74 | 19.80 | 3,191 | +0.09(+0.43%) |
Nov 06, 2019 | 19.89 | 19.89 | 19.68 | 19.71 | 5,372 | -0.40(-1.98%) |
Nov 05, 2019 | 20.17 | 20.17 | 20.08 | 20.11 | 683 | +0.10(+0.48%) |
Nov 04, 2019 | 20.11 | 20.16 | 20.02 | 20.02 | 7,734 | -0.02(-0.11%) |