Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.72 | 15.81 | 15.45 | 15.63 | 3,075,300 | -0.16(-1.01%) |
Jan 30, 2020 | 15.51 | 15.80 | 15.34 | 15.79 | 2,847,294 | +0.08(+0.51%) |
Jan 29, 2020 | 16.43 | 16.44 | 15.59 | 15.71 | 2,237,525 | -0.63(-3.86%) |
Jan 28, 2020 | 16.60 | 16.64 | 16.28 | 16.34 | 1,861,289 | -0.24(-1.45%) |
Jan 27, 2020 | 16.90 | 16.96 | 16.57 | 16.58 | 1,618,747 | -0.45(-2.64%) |
Jan 24, 2020 | 17.31 | 17.34 | 16.91 | 17.03 | 1,368,200 | -0.26(-1.50%) |
Jan 23, 2020 | 17.36 | 17.38 | 17.12 | 17.29 | 892,783 | -0.02(-0.12%) |
Jan 22, 2020 | 17.31 | 17.60 | 17.25 | 17.31 | 1,486,909 | -0.04(-0.23%) |
Jan 21, 2020 | 17.56 | 17.77 | 17.30 | 17.35 | 1,799,931 | -0.24(-1.36%) |
Jan 17, 2020 | 17.33 | 17.92 | 17.30 | 17.59 | 2,467,400 | -0.26(-1.46%) |
Jan 16, 2020 | 17.91 | 18.12 | 17.80 | 17.85 | 1,541,718 | +0.03(+0.17%) |
Jan 15, 2020 | 17.56 | 17.90 | 17.56 | 17.82 | 1,817,315 | +0.12(+0.68%) |
Jan 14, 2020 | 17.30 | 17.71 | 17.29 | 17.70 | 1,784,993 | +0.36(+2.08%) |
Jan 13, 2020 | 17.76 | 17.81 | 17.25 | 17.34 | 1,391,868 | -0.41(-2.31%) |
Jan 10, 2020 | 18.00 | 18.04 | 17.61 | 17.75 | 1,599,000 | -0.27(-1.50%) |
Jan 09, 2020 | 18.41 | 18.46 | 17.91 | 18.02 | 2,680,327 | -0.30(-1.64%) |
Jan 08, 2020 | 18.32 | 18.56 | 18.30 | 18.32 | 1,269,637 | -0.02(-0.11%) |
Jan 07, 2020 | 18.63 | 18.75 | 18.23 | 18.34 | 1,287,138 | -0.34(-1.85%) |
Jan 06, 2020 | 18.52 | 18.74 | 18.08 | 18.68 | 2,323,473 | +0.19(+1.03%) |
Jan 03, 2020 | 18.63 | 18.76 | 18.49 | 18.50 | 1,445,600 | -0.09(-0.51%) |
Jan 02, 2020 | 19.39 | 19.39 | 18.52 | 18.59 | 1,404,393 | -0.76(-3.93%) |
Dec 31, 2019 | 19.53 | 19.74 | 19.34 | 19.35 | 755,600 | -0.18(-0.95%) |
Dec 30, 2019 | 19.48 | 19.74 | 19.43 | 19.54 | 1,173,692 | +0.02(+0.13%) |
Dec 27, 2019 | 19.69 | 19.71 | 19.48 | 19.51 | 606,600 | -0.20(-1.01%) |
Dec 26, 2019 | 19.80 | 19.86 | 19.60 | 19.71 | 747,581 | -0.12(-0.61%) |
Dec 24, 2019 | 19.74 | 19.86 | 19.70 | 19.83 | 394,100 | +0.13(+0.66%) |
Dec 23, 2019 | 19.76 | 19.81 | 19.60 | 19.70 | 1,143,627 | -0.04(-0.20%) |
Dec 20, 2019 | 19.88 | 19.98 | 19.72 | 19.74 | 1,998,300 | -0.16(-0.80%) |
Dec 19, 2019 | 19.94 | 20.11 | 19.86 | 19.90 | 890,263 | -0.02(-0.10%) |
Dec 18, 2019 | 20.03 | 20.09 | 19.90 | 19.92 | 883,164 | -0.07(-0.35%) |
Dec 17, 2019 | 19.75 | 20.02 | 19.69 | 19.99 | 1,172,313 | +0.23(+1.16%) |
Dec 16, 2019 | 19.75 | 20.00 | 19.62 | 19.76 | 1,178,205 | +0.14(+0.71%) |
Dec 13, 2019 | 19.93 | 20.00 | 19.53 | 19.62 | 1,928,100 | -0.36(-1.80%) |
Dec 12, 2019 | 19.78 | 20.15 | 19.76 | 19.98 | 2,563,313 | +0.25(+1.27%) |
Dec 11, 2019 | 19.99 | 20.06 | 19.70 | 19.73 | 956,969 | -0.31(-1.55%) |
Dec 10, 2019 | 20.23 | 20.24 | 19.97 | 20.04 | 2,374,723 | -0.33(-1.62%) |
Dec 09, 2019 | 20.17 | 20.52 | 20.09 | 20.37 | 1,214,595 | +0.25(+1.24%) |
Dec 06, 2019 | 19.96 | 20.35 | 19.89 | 20.12 | 1,787,200 | +0.24(+1.21%) |
Dec 05, 2019 | 20.23 | 20.23 | 19.75 | 19.88 | 1,165,391 | -0.22(-1.09%) |
Dec 04, 2019 | 20.18 | 20.32 | 20.07 | 20.10 | 958,421 | -0.12(-0.59%) |
Dec 03, 2019 | 19.98 | 20.36 | 19.72 | 20.22 | 3,269,951 | +0.08(+0.40%) |
Dec 02, 2019 | 19.88 | 20.18 | 19.70 | 20.14 | 2,335,698 | +0.34(+1.72%) |
Nov 29, 2019 | 19.35 | 19.91 | 19.31 | 19.80 | 554,200 | +0.35(+1.80%) |
Nov 27, 2019 | 19.38 | 19.62 | 19.25 | 19.45 | 1,417,800 | +0.22(+1.14%) |
Nov 26, 2019 | 19.39 | 19.51 | 19.15 | 19.23 | 794,159 | -0.19(-0.98%) |
Nov 25, 2019 | 19.72 | 19.72 | 19.41 | 19.42 | 851,109 | -0.24(-1.22%) |
Nov 22, 2019 | 19.52 | 19.73 | 19.33 | 19.66 | 763,300 | +0.20(+1.03%) |
Nov 21, 2019 | 19.60 | 19.66 | 19.39 | 19.46 | 814,344 | -0.17(-0.87%) |
Nov 20, 2019 | 19.73 | 19.83 | 19.44 | 19.63 | 1,027,553 | -0.15(-0.76%) |
Nov 19, 2019 | 19.97 | 20.02 | 19.75 | 19.78 | 820,208 | -0.16(-0.80%) |
Nov 18, 2019 | 19.81 | 20.07 | 19.78 | 19.94 | 1,080,978 | +0.08(+0.40%) |
Nov 15, 2019 | 19.92 | 20.00 | 19.70 | 19.86 | 959,500 | -0.04(-0.20%) |
Nov 14, 2019 | 19.92 | 19.94 | 19.64 | 19.90 | 955,133 | +0.03(+0.15%) |
Nov 13, 2019 | 19.89 | 19.91 | 19.60 | 19.87 | 1,515,415 | +0.05(+0.25%) |
Nov 12, 2019 | 19.71 | 19.85 | 19.54 | 19.82 | 1,385,094 | +0.18(+0.89%) |
Nov 11, 2019 | 19.92 | 20.10 | 19.47 | 19.64 | 2,375,682 | -0.18(-0.93%) |
Nov 08, 2019 | 19.74 | 19.85 | 19.37 | 19.83 | 1,199,000 | +0.08(+0.41%) |
Nov 07, 2019 | 20.02 | 20.39 | 19.68 | 19.75 | 1,421,337 | -0.17(-0.85%) |
Nov 06, 2019 | 20.32 | 20.32 | 19.88 | 19.92 | 1,959,862 | -0.43(-2.11%) |
Nov 05, 2019 | 20.21 | 20.73 | 20.11 | 20.35 | 1,877,325 | +0.22(+1.09%) |
Nov 04, 2019 | 19.61 | 20.44 | 19.51 | 20.13 | 2,153,272 | +0.65(+3.34%) |